HGT - Hugoton Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20180.7360.8000.7140.7250.725282,459
May 17, 20180.7500.7800.7000.7300.730107,900
May 16, 20180.7600.7900.6300.7600.760256,900
May 15, 20180.6400.7600.6400.7500.750214,500
May 14, 20180.6300.6600.6200.6600.660304,700
May 11, 20180.6100.6300.6100.6200.62051,600
May 10, 20180.6300.6300.6200.6200.620154,900
May 09, 20180.6200.6300.6200.6200.620189,000
May 08, 20180.6400.6500.6100.6200.620162,600
May 07, 20180.6500.6600.6100.6400.640120,800
May 04, 20180.6200.6500.6200.6400.64034,400
May 03, 20180.6500.6500.6100.6200.62081,600
May 02, 20180.6500.6500.6100.6400.640123,900
May 01, 20180.6200.6500.6200.6500.65038,600
Apr 30, 20180.6600.6600.6200.6400.640134,300
Apr 27, 20180.6400.6800.6400.6500.65052,200
Apr 26, 20180.6600.6800.6200.6400.64097,800
Apr 25, 20180.6700.7000.6000.6500.650158,900
Apr 24, 20180.7000.7200.6500.6500.650189,800
Apr 23, 20180.6500.7200.6500.6900.690186,900
Apr 20, 20180.7400.7400.6500.6600.660130,900
Apr 19, 20180.7500.7800.7500.7500.75062,900
Apr 18, 20180.7300.8200.7200.7800.78077,800
Apr 17, 20180.7700.7800.7400.7400.74067,800
Apr 16, 20180.7500.7800.7400.7600.76055,000
Apr 13, 20180.7200.7700.6900.7500.75061,400
Apr 12, 20180.6800.7500.6800.7400.74093,900
Apr 11, 20180.6900.6900.6700.6900.69043,900
Apr 10, 20180.6800.7000.6400.6900.69084,600
Apr 09, 20180.6600.6600.6200.6500.65086,100
Apr 06, 20180.6800.6800.6000.6500.65087,900
Apr 05, 20180.6800.6800.6600.6800.68034,600
Apr 04, 20180.6800.6800.6400.6700.67055,700
Apr 03, 20180.6300.6600.6300.6600.66063,100
Apr 02, 20180.7000.7000.6200.6300.630114,900
Mar 29, 20180.6400.7000.6300.7000.70086,300
Mar 28, 20180.6600.6600.6300.6400.64097,800
Mar 27, 20180.6500.6700.6400.6400.64087,900
Mar 26, 20180.6500.6800.6400.6600.660129,700
Mar 23, 20180.6700.6700.6400.6600.660136,200
Mar 22, 20180.6500.6900.6300.6500.65082,900
Mar 21, 20180.6500.6800.6200.6600.660220,000
Mar 20, 20180.6500.6700.6400.6700.67090,000
Mar 19, 20180.7600.7700.5500.6500.650744,400
Mar 16, 20180.7800.7800.7500.7700.77065,600
Mar 15, 20180.8000.8000.7500.7700.77067,800
Mar 14, 20180.8000.8000.7500.7700.77064,000
Mar 13, 20180.8000.8200.7500.7700.770113,400
Mar 12, 20180.7900.8200.7700.8000.80087,000
Mar 09, 20180.7200.7900.7200.7800.780141,600
Mar 08, 20180.7900.8000.7200.7400.740296,900
Mar 07, 20180.8000.8400.7800.7900.79042,800
Mar 06, 20180.8100.8800.7800.8100.810167,200
Mar 05, 20180.7900.8800.7800.8400.840176,900
Mar 02, 20180.8700.8700.7800.8000.800171,900
Mar 01, 20180.8900.8900.8300.8600.860110,900
Feb 28, 20180.9300.9300.8600.8800.880103,000
Feb 27, 20180.9200.9500.9000.9200.92090,900
Feb 27, 20180.009251 Dividend
Feb 26, 20180.9200.9500.9000.9300.92192,000
Feb 23, 20180.9700.9700.9000.9100.90199,800
Feb 22, 20180.9100.9800.9000.9500.941216,800
Feb 21, 20180.9000.9100.8700.9100.901112,200
Feb 20, 20180.8600.8900.8600.8800.871137,000
Feb 16, 20180.8700.8800.8400.8600.851122,900
Feb 15, 20180.8200.8400.8000.8200.81279,600
Feb 14, 20180.7800.8700.7800.8000.792291,000
Feb 13, 20180.7700.7900.7400.7700.762203,100
Feb 12, 20180.7500.7700.7200.7500.743177,300
Feb 09, 20180.7900.8000.7100.7400.733344,700
Feb 08, 20180.7400.7700.7300.7700.762266,600
Feb 07, 20180.7500.7700.7300.7400.733306,600
Feb 06, 20180.7500.8000.7500.7700.76299,900
Feb 05, 20180.8000.8100.7700.7700.762140,300
Feb 02, 20180.8500.8600.8000.8000.792315,300
Feb 01, 20180.8500.8600.8300.8500.842180,600
Jan 31, 20180.8500.8600.8500.8500.84284,400
Jan 30, 20180.9100.9100.8500.8700.861110,800
Jan 29, 20180.8700.9000.8500.8900.881212,000
Jan 26, 20180.8300.8800.8300.8700.861293,600
Jan 25, 20180.8800.8800.8400.8500.842218,700
Jan 24, 20180.8900.9000.8500.8700.861441,300
Jan 23, 20180.9501.0000.8500.9100.901804,700
Jan 22, 20181.1001.1000.8500.9300.9211,816,600
Jan 19, 20181.4501.5001.4001.4801.465111,300
Jan 18, 20181.4501.5001.4101.4801.46533,900
Jan 17, 20181.5001.5001.4301.4501.43679,400
Jan 16, 20181.5001.5001.4501.4501.436120,200
Jan 12, 20181.5001.5001.4601.5001.48599,000
Jan 11, 20181.4501.5001.4201.4801.46599,500
Jan 10, 20181.4501.5001.4001.4501.43635,700
Jan 09, 20181.4001.5001.4001.4801.46566,200
Jan 08, 20181.4501.4801.4001.4401.426223,200
Jan 05, 20181.4501.5001.4001.4301.416109,900
Jan 04, 20181.4501.4901.4001.4901.475216,900
Jan 03, 20181.4501.5001.4001.4301.416301,800
Jan 02, 20181.4001.4501.4001.4401.42679,700
Dec 29, 20171.4501.4501.4001.4001.386239,700
Dec 28, 20171.4001.5001.3601.4501.436283,900
Dec 28, 20170.010841 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...