HUGOTON ROYALTYTRUST (NY: HGT)
9.100 USD  +0.030 (+0.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 9.000 9.040 8.960 9.000 219,257 +0.03(+0.33%)
Sep 30, 2014 9.240 9.280 8.950 8.970 236,805 -0.26(-2.82%)
Sep 29, 2014 9.230 9.300 9.110 9.230 97,380 +0.01(+0.11%)
Sep 26, 2014 9.080 9.260 9.030 9.220 100,458 +0.11(+1.21%)
Sep 25, 2014 9.150 9.200 9.010 9.110 219,332 -0.03(-0.33%)
Sep 24, 2014 9.090 9.170 9.000 9.140 187,195 +0.03(+0.33%)
Sep 23, 2014 9.370 9.410 8.930 9.110 396,236 -0.30(-3.19%)
Sep 22, 2014 9.430 9.514 9.355 9.410 124,736 -0.04(-0.42%)
Sep 19, 2014 9.400 9.590 9.360 9.450 174,352 +0.04(+0.43%)
Sep 18, 2014 9.640 9.646 9.380 9.410 151,409 -0.16(-1.67%)
Sep 17, 2014 9.690 9.740 9.550 9.570 103,097 -0.08(-0.83%)
Sep 16, 2014 9.580 9.760 9.570 9.650 194,868 +0.08(+0.84%)
Sep 15, 2014 9.330 9.600 9.310 9.570 208,060 +0.26(+2.79%)
Sep 12, 2014 9.460 9.530 9.250 9.310 196,606 -0.17(-1.79%)
Sep 11, 2014 9.490 9.600 9.410 9.480 124,440 -0.07(-0.73%)
Sep 10, 2014 9.580 9.600 9.440 9.550 123,844 +0.03(+0.32%)
Sep 09, 2014 9.560 9.640 9.460 9.520 183,294 -0.02(-0.21%)
Sep 08, 2014 9.790 9.790 9.520 9.540 190,812 -0.24(-2.45%)
Sep 05, 2014 9.650 9.900 9.600 9.780 200,550 +0.16(+1.66%)
Sep 04, 2014 9.850 9.850 9.560 9.620 205,739 -0.18(-1.84%)
Sep 03, 2014 9.900 9.940 9.800 9.800 87,073 -0.03(-0.31%)
Sep 02, 2014 10.02 10.02 9.820 9.830 177,908 -0.19(-1.90%)
Aug 29, 2014 10.02 10.02 10.02 0 +0.30(+3.09%)
Aug 28, 2014 9.690 9.780 9.640 9.720 144,135 -0.02(-0.21%)
Aug 27, 2014 9.570 9.750 9.560 9.740 145,774 +0.03(+0.31%)
Aug 26, 2014 9.900 9.660 9.710 285,779 -0.10(-1.02%)
Aug 25, 2014 9.880 9.920 9.700 9.810 217,806 -0.03(-0.30%)
Aug 22, 2014 9.880 9.880 9.800 9.840 159,807 -0.02(-0.20%)
Aug 21, 2014 9.760 9.988 9.740 9.860 316,663 +0.11(+1.13%)
Aug 20, 2014 9.780 9.800 9.780 9.750 178,491 +0.00(+0.00%)
Aug 19, 2014 9.770 9.800 9.690 9.750 157,649 -0.02(-0.20%)
Aug 18, 2014 9.750 9.850 9.600 9.770 198,649 +0.06(+0.62%)
Aug 15, 2014 9.680 9.810 9.580 9.710 218,864 +0.13(+1.36%)
Aug 14, 2014 9.530 9.700 9.510 9.580 163,100 +0.02(+0.21%)
Aug 13, 2014 9.700 9.740 9.520 9.560 182,725 -0.16(-1.65%)
Aug 12, 2014 9.890 9.900 9.660 9.720 272,688 -0.18(-1.82%)
Aug 11, 2014 9.980 10.12 9.890 9.900 160,466 -0.02(-0.20%)
Aug 08, 2014 9.940 9.940 9.870 9.920 128,071 -0.06(-0.60%)
Aug 07, 2014 9.870 10.05 9.840 9.980 163,249 +0.06(+0.60%)
Aug 06, 2014 10.01 10.07 9.730 9.920 242,821 -0.16(-1.59%)
Aug 05, 2014 10.11 10.18 9.950 10.08 200,295 -0.05(-0.49%)
Aug 04, 2014 9.810 10.22 9.770 10.13 224,229 +0.32(+3.26%)
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