HUGOTON ROYALTYTRUST (NY: HGT)
9.265 USD  +0.025 (+0.27%)
Streaming Delayed Price  /  Updated: 10:36 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 8.080 10.29 8.010 9.240 3,114,508 +1.19(+14.78%)
Apr 22, 2014 7.960 8.100 7.912 8.050 161,620 +0.09(+1.13%)
Apr 21, 2014 7.960 7.990 7.820 7.960 216,794 +0.05(+0.63%)
Apr 17, 2014 7.910 7.910 7.910 0 +0.08(+1.02%)
Apr 16, 2014 7.800 7.851 7.750 7.830 105,338 +0.07(+0.90%)
Apr 15, 2014 7.880 7.880 7.700 7.760 141,511 -0.10(-1.27%)
Apr 14, 2014 7.730 7.890 7.705 7.860 170,058 +0.19(+2.48%)
Apr 11, 2014 7.660 7.740 7.660 7.670 94,112 -0.02(-0.26%)
Apr 10, 2014 7.740 7.740 7.650 7.690 114,266 -0.03(-0.39%)
Apr 09, 2014 7.760 7.785 7.650 7.720 103,212 +0.01(+0.13%)
Apr 08, 2014 7.820 7.920 7.620 7.710 286,950 -0.15(-1.91%)
Apr 07, 2014 7.920 7.932 7.780 7.860 127,624 -0.06(-0.76%)
Apr 04, 2014 8.000 8.020 7.920 7.920 96,232 -0.06(-0.75%)
Apr 03, 2014 8.000 8.000 7.920 7.980 96,070 -0.01(-0.13%)
Apr 02, 2014 7.880 8.000 7.820 7.990 115,971 +0.13(+1.65%)
Apr 01, 2014 8.100 8.100 7.820 7.860 139,308 -0.21(-2.60%)
Mar 31, 2014 8.130 8.160 8.050 8.070 112,295 +0.01(+0.12%)
Mar 28, 2014 8.110 8.120 7.950 8.060 166,868 +0.02(+0.25%)
Mar 27, 2014 7.880 8.060 7.710 8.040 177,735 +0.16(+2.03%)
Mar 26, 2014 8.060 8.060 7.850 7.880 125,567 -0.15(-1.87%)
Mar 25, 2014 7.940 8.060 7.900 8.030 169,841 +0.11(+1.39%)
Mar 24, 2014 8.000 8.000 7.850 7.920 181,032 +0.01(+0.13%)
Mar 21, 2014 7.920 8.010 7.880 7.910 131,338 +0.06(+0.76%)
Mar 20, 2014 7.930 7.979 7.800 7.850 80,912 -0.10(-1.26%)
Mar 19, 2014 7.860 7.980 7.855 7.950 71,617 +0.07(+0.89%)
Mar 18, 2014 7.850 7.970 7.750 7.880 179,190 +0.00(+0.00%)
Mar 17, 2014 8.030 8.060 7.800 7.880 201,276 -0.18(-2.23%)
Mar 14, 2014 7.780 8.100 7.780 8.060 157,704 +0.28(+3.60%)
Mar 13, 2014 7.900 7.900 7.520 7.780 319,517 -0.12(-1.52%)
Mar 12, 2014 8.140 8.180 7.880 7.900 234,614 -0.21(-2.59%)
Mar 11, 2014 8.140 8.170 8.090 8.110 103,606 -0.05(-0.61%)
Mar 10, 2014 8.210 8.210 8.100 8.160 90,059 -0.02(-0.24%)
Mar 07, 2014 8.240 8.240 8.110 8.180 114,638 -0.02(-0.24%)
Mar 06, 2014 8.180 8.250 8.100 8.200 90,360 +0.05(+0.61%)
Mar 05, 2014 8.270 8.270 8.120 8.150 99,574 -0.10(-1.21%)
Mar 04, 2014 8.220 8.270 8.085 8.250 150,056 +0.07(+0.86%)
Mar 03, 2014 8.190 8.250 8.150 8.180 90,544 +0.00(+0.00%)
Feb 28, 2014 8.140 8.250 8.050 8.180 92,656 +0.07(+0.86%)
Feb 27, 2014 8.220 8.250 7.990 8.110 345,226 -0.21(-2.52%)
Feb 26, 2014 8.510 8.510 8.250 8.320 151,603 -0.17(-2.00%)
Feb 25, 2014 8.700 8.700 8.440 8.490 156,745 -0.11(-1.28%)
Feb 24, 2014 8.740 8.770 8.591 8.600 159,567 -0.10(-1.15%)
Feb 21, 2014 8.740 8.760 8.590 8.700 132,106 -0.04(-0.46%)
Feb 20, 2014 8.610 8.800 8.610 8.740 155,413 +0.13(+1.51%)
Feb 19, 2014 8.690 8.790 8.551 8.610 168,287 -0.05(-0.58%)
Feb 18, 2014 8.780 8.890 8.600 8.660 203,267 -0.02(-0.23%)
Feb 14, 2014 8.680 8.680 8.680 0 +0.08(+0.93%)
Feb 13, 2014 8.450 8.600 8.450 8.600 133,565 +0.14(+1.65%)
Feb 12, 2014 8.520 8.540 8.430 8.460 92,257 -0.06(-0.70%)
Feb 11, 2014 8.440 8.590 8.440 8.520 160,431 +0.08(+0.95%)
Feb 10, 2014 8.580 8.637 8.385 8.440 146,168 -0.14(-1.63%)
Feb 07, 2014 8.820 8.820 8.400 8.580 282,437 -0.18(-2.05%)
Feb 06, 2014 8.700 8.860 8.650 8.760 159,391 +0.18(+2.10%)
Feb 05, 2014 8.790 8.790 8.500 8.580 160,906 -0.18(-2.05%)
Feb 04, 2014 8.840 8.925 8.710 8.760 162,607 +0.01(+0.11%)
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