HUGOTON ROYALTYTRUST (NY: HGT)
9.990 USD  -0.190 (-1.87%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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