HUGOTON ROYALTYTRUST (NY: HGT)
7.640 USD  -0.050 (-0.65%)
Official Closing Price  /  Updated: 4:15 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.670 7.680 7.520 7.640 81,172 -0.05(-0.65%)
Jan 29, 2015 7.580 7.690 7.500 7.690 142,428 +0.10(+1.32%)
Jan 28, 2015 7.780 7.790 7.570 7.590 180,295 -0.19(-2.44%)
Jan 27, 2015 7.700 7.800 7.700 7.780 88,701 +0.05(+0.65%)
Jan 26, 2015 7.740 7.850 7.710 7.730 112,779 -0.03(-0.39%)
Jan 23, 2015 7.700 7.890 7.700 7.760 116,870 +0.04(+0.52%)
Jan 22, 2015 7.910 7.920 7.630 7.720 208,277 -0.16(-2.03%)
Jan 21, 2015 7.760 7.980 7.760 7.880 149,937 +0.13(+1.68%)
Jan 20, 2015 7.890 8.000 7.658 7.750 233,851 -0.27(-3.37%)
Jan 16, 2015 7.740 8.030 7.740 8.020 143,270 +0.28(+3.62%)
Jan 15, 2015 7.660 7.740 132,494 -0.21(-2.64%)
Jan 14, 2015 7.720 7.980 7.670 7.950 124,159 +0.17(+2.19%)
Jan 13, 2015 7.780 136,128 +0.09(+1.17%)
Jan 12, 2015 7.740 7.840 7.610 7.690 141,984 -0.06(-0.77%)
Jan 09, 2015 7.875 7.875 7.710 7.750 108,370 -0.08(-1.02%)
Jan 08, 2015 7.830 7.868 7.740 7.830 141,281 +0.08(+1.03%)
Jan 07, 2015 7.790 7.880 7.600 7.750 249,081 +0.02(+0.26%)
Jan 06, 2015 7.960 8.040 7.660 7.730 303,827 -0.31(-3.86%)
Jan 05, 2015 8.300 8.380 7.961 8.040 195,060 -0.33(-3.94%)
Jan 02, 2015 8.490 8.490 8.150 8.370 126,289 -0.09(-1.06%)
Dec 31, 2014 8.460 8.460 8.460 0 +0.71(+9.16%)
Dec 30, 2014 7.650 7.750 7.520 7.750 251,055 +0.12(+1.57%)
Dec 29, 2014 7.610 7.780 7.510 7.630 295,307 -0.11(-1.42%)
Dec 26, 2014 7.810 8.040 7.670 7.740 194,316 -0.07(-0.90%)
Dec 24, 2014 7.810 7.810 7.810 0 -0.08(-1.01%)
Dec 23, 2014 7.750 8.091 7.750 7.890 347,660 +0.11(+1.41%)
Dec 22, 2014 8.020 8.020 7.750 7.780 277,236 -0.30(-3.71%)
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%)
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