HUGOTON ROYALTYTRUST (NY: HGT)
4.120 USD  -0.020 (-0.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 4.130 4.200 4.100 4.120 117,875 -0.02(-0.48%)
May 28, 2015 4.160 4.160 4.050 4.140 165,999 -0.08(-1.90%)
May 27, 2015 4.300 4.350 4.150 4.220 152,819 -0.08(-1.86%)
May 26, 2015 4.500 4.540 4.280 4.300 154,900 -0.25(-5.49%)
May 22, 2015 4.550 4.550 4.550 0 +0.04(+0.89%)
May 21, 2015 4.560 4.700 4.490 4.510 165,499 -0.05(-1.10%)
May 20, 2015 4.620 4.630 4.500 4.560 153,783 -0.06(-1.30%)
May 19, 2015 4.850 4.850 4.500 4.620 286,928 -0.27(-5.52%)
May 18, 2015 5.090 5.090 4.880 4.890 157,956 -0.24(-4.68%)
May 15, 2015 5.010 5.170 4.940 5.130 191,253 +0.13(+2.60%)
May 14, 2015 5.090 5.130 4.950 5.000 248,471 -0.02(-0.40%)
May 13, 2015 5.000 5.050 4.970 5.020 101,326 +0.02(+0.40%)
May 12, 2015 4.940 5.120 4.922 5.000 110,774 +0.09(+1.83%)
May 11, 2015 5.190 5.190 4.900 4.910 195,837 -0.28(-5.39%)
May 08, 2015 5.150 5.240 5.085 5.190 112,599 +0.09(+1.76%)
May 07, 2015 5.170 5.200 5.030 5.100 155,703 -0.10(-1.92%)
May 06, 2015 5.070 5.200 5.070 5.200 167,901 +0.15(+2.97%)
May 05, 2015 5.000 5.140 4.940 5.050 105,577 +0.06(+1.20%)
May 04, 2015 4.960 5.010 4.830 4.990 195,655 +0.02(+0.40%)
May 01, 2015 5.070 5.140 4.903 4.970 137,025 -0.10(-1.97%)
Apr 30, 2015 4.960 5.070 4.850 5.070 200,002 +0.14(+2.84%)
Apr 29, 2015 4.880 4.990 4.800 4.930 147,656 +0.11(+2.28%)
Apr 28, 2015 4.910 4.970 4.800 4.820 230,170 -0.12(-2.43%)
Apr 27, 2015 4.910 5.010 4.910 4.940 179,892 +0.05(+1.02%)
Apr 24, 2015 5.000 5.010 4.870 4.890 192,283 -0.06(-1.21%)
Apr 23, 2015 4.900 5.090 4.890 4.950 222,778 +0.06(+1.23%)
Apr 22, 2015 5.200 5.200 4.800 4.890 643,194 -0.27(-5.23%)
Apr 21, 2015 5.500 5.560 5.151 5.160 445,726 -0.35(-6.35%)
Apr 20, 2015 5.910 5.970 5.500 5.510 490,325 -0.46(-7.71%)
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%)
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