HUGOTON ROYALTYTRUST (NY: HGT)
8.080 USD  -0.020 (-0.25%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.060 8.190 7.919 8.080 253,257 -0.02(-0.25%)
Dec 18, 2014 8.400 8.410 7.890 8.100 244,884 -0.17(-2.06%)
Dec 17, 2014 8.100 8.450 8.060 8.270 404,400 +0.16(+1.97%)
Dec 16, 2014 8.250 8.110 566,511 +0.44(+5.74%)
Dec 15, 2014 8.090 8.410 7.590 7.670 394,461 -0.42(-5.19%)
Dec 12, 2014 8.160 8.200 7.950 8.090 260,192 -0.03(-0.37%)
Dec 11, 2014 8.460 8.720 7.980 8.120 499,398 -0.40(-4.69%)
Dec 10, 2014 8.580 8.580 8.340 8.520 169,673 -0.13(-1.50%)
Dec 09, 2014 8.290 8.680 8.201 8.650 178,368 +0.33(+3.97%)
Dec 08, 2014 8.980 9.130 8.250 8.320 412,519 -0.68(-7.56%)
Dec 05, 2014 8.730 9.160 8.658 9.000 733,620 +0.27(+3.09%)
Dec 04, 2014 8.670 8.880 8.553 8.730 334,950 -0.01(-0.11%)
Dec 03, 2014 8.400 8.805 8.353 8.740 361,319 +0.30(+3.55%)
Dec 02, 2014 8.680 8.842 8.400 8.440 160,585 -0.27(-3.10%)
Dec 01, 2014 8.610 8.750 8.290 8.710 450,342 -0.33(-3.65%)
Nov 28, 2014 9.410 9.530 8.980 9.040 253,594 -0.42(-4.44%)
Nov 26, 2014 9.460 9.460 9.460 0 -0.19(-1.97%)
Nov 25, 2014 9.680 9.680 9.480 9.650 149,800 -0.11(-1.13%)
Nov 24, 2014 9.930 9.960 9.710 9.760 231,332 -0.23(-2.30%)
Nov 21, 2014 10.25 10.25 9.900 9.990 273,085 -0.19(-1.87%)
Nov 20, 2014 9.960 10.24 9.960 10.18 480,634 +0.27(+2.72%)
Nov 19, 2014 9.710 10.00 9.710 9.910 150,867 +0.23(+2.38%)
Nov 18, 2014 9.710 9.800 9.540 9.680 242,648 -0.07(-0.72%)
Nov 17, 2014 9.840 9.972 9.710 9.750 195,624 -0.14(-1.42%)
Nov 14, 2014 9.970 9.980 9.800 9.890 196,446 +0.02(+0.20%)
Nov 13, 2014 10.17 10.19 9.780 9.870 336,834 -0.21(-2.08%)
Nov 12, 2014 10.00 10.20 9.940 10.08 219,047 +0.06(+0.60%)
Nov 11, 2014 9.790 10.06 9.700 10.02 323,707 +0.23(+2.35%)
Nov 10, 2014 9.770 9.940 9.550 9.790 220,630 +0.02(+0.20%)
Nov 07, 2014 9.460 9.870 9.460 9.770 316,737 +0.29(+3.06%)
Nov 06, 2014 9.260 9.480 9.150 9.480 141,605 +0.26(+2.82%)
Nov 05, 2014 9.210 9.330 9.100 9.220 115,399 -0.01(-0.11%)
Nov 04, 2014 9.110 9.330 9.000 9.230 228,267 +0.08(+0.87%)
Nov 03, 2014 9.020 9.270 9.020 9.150 251,307 +0.19(+2.12%)
Oct 31, 2014 9.030 9.100 8.830 8.960 265,273 -0.08(-0.88%)
Oct 30, 2014 9.040 9.140 8.960 9.040 177,438 -0.04(-0.44%)
Oct 29, 2014 9.070 9.155 9.010 9.080 133,086 -0.02(-0.22%)
Oct 28, 2014 8.880 9.170 8.750 9.100 356,254 +0.22(+2.48%)
Oct 27, 2014 9.000 9.080 9.080 8.880 185,097 -0.20(-2.20%)
Oct 24, 2014 9.090 9.150 9.050 9.080 106,266 -0.07(-0.77%)
Oct 23, 2014 8.950 9.170 8.950 9.150 230,480 +0.25(+2.81%)
Oct 22, 2014 9.189 8.810 8.900 248,032 -0.20(-2.20%)
Oct 21, 2014 9.100 9.175 9.010 9.100 218,707 +0.03(+0.33%)
Oct 20, 2014 9.000 9.200 8.910 9.070 217,314 +0.11(+1.23%)
Oct 17, 2014 9.000 9.200 8.810 8.960 204,151 +0.06(+0.67%)
Oct 16, 2014 8.460 8.990 8.460 8.900 194,764 +0.34(+3.97%)
Oct 15, 2014 8.380 8.590 8.050 8.560 298,719 +0.18(+2.15%)
Oct 14, 2014 8.430 8.539 8.260 8.380 252,908 -0.06(-0.71%)
Oct 13, 2014 8.660 8.730 8.410 8.440 214,594 -0.23(-2.65%)
Oct 10, 2014 8.660 8.848 8.540 8.670 241,820 -0.03(-0.34%)
Oct 09, 2014 9.000 9.010 8.660 8.700 192,653 -0.22(-2.47%)
Oct 08, 2014 8.830 8.930 8.600 8.920 426,202 +0.09(+1.02%)
Oct 07, 2014 8.770 8.940 8.750 8.830 263,232 +0.03(+0.34%)
Oct 06, 2014 8.910 8.930 8.750 8.800 258,238 -0.06(-0.68%)
Oct 03, 2014 8.600 8.860 8.440 8.860 335,243 +0.30(+3.50%)
Oct 02, 2014 9.000 9.000 8.400 8.560 378,829 -0.44(-4.89%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here