HGT: Historical Prices for HUGOTON ROYALTY TR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	16.52	16.59	16.00	16.14	233,800	16.14
20-Nov-09	16.15	16.42	15.95	16.36	390,600	16.36
19-Nov-09	16.24	16.25	15.90	16.16	208,100	16.16
18-Nov-09	16.59	16.59	15.93	16.25	281,800	16.25
17-Nov-09	16.74	16.74	16.38	16.53	173,800	16.53
16-Nov-09	17.63	17.63	16.67	16.77	380,600	16.77
13-Nov-09	17.24	17.38	16.90	17.09	130,500	17.09
12-Nov-09	17.10	17.45	16.86	17.15	198,100	17.15
11-Nov-09	16.91	17.09	16.69	17.06	139,600	17.06
10-Nov-09	16.85	16.92	16.56	16.76	176,200	16.76
9-Nov-09	16.79	17.07	16.79	16.92	136,200	16.92
6-Nov-09	16.36	16.90	16.31	16.68	183,300	16.68
5-Nov-09	16.68	16.79	16.29	16.52	196,800	16.52
4-Nov-09	16.71	16.89	16.36	16.44	175,400	16.44
3-Nov-09	16.05	16.67	15.93	16.62	164,700	16.62
2-Nov-09	16.38	16.63	16.05	16.26	226,200	16.26
30-Oct-09	17.02	17.02	16.27	16.30	279,500	16.30
29-Oct-09	16.50	17.12	16.50	16.95	176,700	16.95
28-Oct-09	17.14	17.14	16.22	16.39	337,900	16.39
28-Oct-09	$ 0.097 Dividend
27-Oct-09	17.20	17.52	17.06	17.33	170,900	17.23
26-Oct-09	17.40	17.82	17.13	17.18	267,100	17.08
23-Oct-09	18.14	18.16	17.20	17.37	291,200	17.27
22-Oct-09	17.91	18.02	17.50	17.98	233,700	17.88
21-Oct-09	17.75	18.10	17.70	17.82	235,000	17.72
20-Oct-09	18.12	18.23	17.55	17.89	173,700	17.79
19-Oct-09	17.90	18.03	17.75	18.00	264,800	17.90
16-Oct-09	17.67	17.89	17.52	17.85	189,200	17.75
15-Oct-09	17.97	18.02	17.71	17.84	400,600	17.74
14-Oct-09	18.11	18.14	17.89	17.98	298,100	17.88
13-Oct-09	17.87	17.98	17.54	17.86	187,900	17.76
12-Oct-09	17.81	18.20	17.64	17.72	129,500	17.62
9-Oct-09	17.75	18.16	17.55	17.65	140,300	17.55
8-Oct-09	17.64	18.40	17.49	17.71	239,300	17.61
7-Oct-09	17.33	17.75	17.31	17.39	125,100	17.29
6-Oct-09	17.32	17.77	17.14	17.35	322,000	17.25
5-Oct-09	16.84	17.38	16.84	17.05	230,200	16.95
2-Oct-09	16.50	16.92	16.10	16.85	190,500	16.76
1-Oct-09	17.90	17.92	16.60	16.69	500,100	16.60
30-Sep-09	18.04	18.24	17.56	17.91	95,500	17.81
29-Sep-09	17.75	18.13	17.50	18.01	137,500	17.91
28-Sep-09	17.46	18.01	17.46	17.75	116,000	17.65
28-Sep-09	$ 0.093 Dividend
25-Sep-09	17.86	17.96	17.39	17.57	140,000	17.38
24-Sep-09	18.39	18.42	17.11	17.77	391,000	17.58
23-Sep-09	18.61	19.05	18.36	18.48	338,000	18.28
22-Sep-09	18.40	18.86	18.27	18.56	246,900	18.36
21-Sep-09	18.31	18.43	17.70	18.15	305,500	17.95
18-Sep-09	18.54	18.82	18.12	18.60	380,100	18.40
17-Sep-09	18.36	18.67	18.35	18.56	349,400	18.36
16-Sep-09	18.19	18.65	17.96	18.46	403,000	18.26
15-Sep-09	18.00	18.32	17.65	18.01	392,300	17.81
14-Sep-09	17.60	17.83	17.35	17.81	447,100	17.62
11-Sep-09	17.13	17.63	17.12	17.52	566,300	17.33
10-Sep-09	16.32	17.25	16.15	17.00	748,000	16.82
9-Sep-09	15.62	16.85	15.60	16.05	984,700	15.88
8-Sep-09	15.12	15.55	14.99	15.50	401,800	15.33
4-Sep-09	14.75	15.09	14.61	15.06	205,500	14.90
3-Sep-09	14.61	14.87	14.60	14.67	240,100	14.51
2-Sep-09	14.78	14.94	14.54	14.70	259,800	14.54
1-Sep-09	14.84	15.39	14.65	15.02	630,000	14.86
31-Aug-09	14.14	15.03	14.11	14.65	461,700	14.49
28-Aug-09	14.04	14.39	13.88	14.39	507,400	14.23
27-Aug-09	13.81	14.15	13.68	14.00	347,400	13.85
27-Aug-09	$ 0.062 Dividend
26-Aug-09	14.07	14.25	13.97	14.03	416,200	13.82
25-Aug-09	14.22	14.42	14.00	14.10	322,900	13.89
24-Aug-09	14.36	14.89	14.17	14.24	328,000	14.02
21-Aug-09	14.06	14.45	14.06	14.35	164,900	14.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions