HUGOTON ROYALTYTRUST (NY: HGT)
5.970 USD  +0.110 (+1.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 5.850 5.980 5.820 5.970 151,310 +0.11(+1.88%)
Apr 16, 2015 5.930 5.980 5.840 5.860 120,065 -0.10(-1.68%)
Apr 15, 2015 5.900 6.000 5.850 5.960 181,250 +0.09(+1.53%)
Apr 14, 2015 5.870 5.950 5.800 5.870 127,687 +0.07(+1.21%)
Apr 13, 2015 5.810 5.880 5.720 5.800 131,967 +0.01(+0.17%)
Apr 10, 2015 5.700 5.900 5.675 5.790 228,470 +0.09(+1.58%)
Apr 09, 2015 5.880 5.980 5.600 5.700 359,630 -0.12(-2.06%)
Apr 08, 2015 5.950 5.960 5.800 5.820 118,552 -0.14(-2.35%)
Apr 07, 2015 5.780 5.990 5.780 5.960 274,658 +0.29(+5.11%)
Apr 06, 2015 5.700 5.835 5.550 5.670 311,059 -0.05(-0.87%)
Apr 02, 2015 5.720 5.720 5.720 0 -0.10(-1.72%)
Apr 01, 2015 5.850 5.940 5.780 5.820 231,118 -0.02(-0.34%)
Mar 31, 2015 6.150 6.210 5.810 5.840 206,562 -0.25(-4.11%)
Mar 30, 2015 5.890 6.220 5.780 6.090 293,765 +0.20(+3.40%)
Mar 27, 2015 6.000 6.060 5.870 5.890 149,977 -0.16(-2.64%)
Mar 26, 2015 6.070 6.240 6.000 6.050 316,075 +0.06(+1.00%)
Mar 25, 2015 5.900 6.000 5.850 5.990 125,914 +0.14(+2.39%)
Mar 24, 2015 5.910 5.950 5.755 5.850 270,684 -0.10(-1.68%)
Mar 23, 2015 5.790 5.950 5.700 5.950 173,747 +0.16(+2.76%)
Mar 20, 2015 5.900 5.963 5.720 5.790 363,369 -0.07(-1.19%)
Mar 19, 2015 6.130 6.160 5.840 5.860 276,126 -0.34(-5.48%)
Mar 18, 2015 6.080 6.260 6.080 6.200 169,985 +0.07(+1.14%)
Mar 17, 2015 6.010 6.230 6.000 6.130 280,532 +0.14(+2.34%)
Mar 16, 2015 6.640 6.670 5.820 5.990 822,462 -0.72(-10.73%)
Mar 13, 2015 6.590 6.750 6.590 6.710 298,643 +0.11(+1.67%)
Mar 12, 2015 6.980 7.000 6.580 6.600 467,130 -0.40(-5.71%)
Mar 11, 2015 7.050 7.170 6.990 7.000 274,957 +0.00(+0.00%)
Mar 10, 2015 7.400 7.400 7.000 7.000 454,307 -0.43(-5.79%)
Mar 09, 2015 7.670 7.690 7.380 7.430 272,504 -0.24(-3.13%)
Mar 06, 2015 7.840 7.840 7.650 7.670 92,061 -0.15(-1.92%)
Mar 05, 2015 7.660 7.820 7.582 7.820 167,909 +0.25(+3.30%)
Mar 04, 2015 7.820 7.550 7.570 445,245 -0.25(-3.20%)
Mar 03, 2015 8.010 8.130 7.800 7.820 257,523 -0.13(-1.64%)
Mar 02, 2015 8.120 8.170 7.950 7.950 113,131 -0.17(-2.09%)
Feb 27, 2015 8.170 8.250 8.000 8.120 124,435 +0.03(+0.37%)
Feb 26, 2015 8.320 8.365 8.020 8.090 183,524 -0.31(-3.69%)
Feb 25, 2015 8.130 8.400 7.940 8.400 446,455 +0.55(+7.01%)
Feb 24, 2015 7.760 7.980 7.710 7.850 221,186 +0.11(+1.42%)
Feb 23, 2015 7.630 7.770 7.600 7.740 295,115 +0.09(+1.18%)
Feb 20, 2015 7.780 7.870 7.610 7.650 241,819 -0.09(-1.16%)
Feb 19, 2015 7.800 7.950 7.700 7.740 186,444 -0.14(-1.78%)
Feb 18, 2015 8.020 8.090 7.830 7.880 350,909 -0.16(-1.99%)
Feb 17, 2015 8.150 8.190 7.970 8.040 181,419 -0.06(-0.74%)
Feb 13, 2015 8.100 8.100 8.100 0 +0.02(+0.25%)
Feb 12, 2015 8.160 8.280 7.980 8.080 309,625 -0.03(-0.37%)
Feb 11, 2015 8.110 8.190 8.030 8.110 160,062 +0.03(+0.37%)
Feb 10, 2015 8.050 8.100 7.910 8.080 139,338 +0.03(+0.37%)
Feb 09, 2015 7.900 8.070 7.900 8.050 189,059 +0.17(+2.16%)
Feb 06, 2015 7.990 7.990 7.780 7.880 205,910 -0.08(-1.01%)
Feb 05, 2015 8.000 8.040 7.870 7.960 114,088 +0.15(+1.92%)
Feb 04, 2015 8.110 8.110 7.780 7.810 180,363 -0.30(-3.70%)
Feb 03, 2015 7.890 8.200 7.890 8.110 337,857 +0.34(+4.38%)
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