HGT - Hugoton Royalty Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20180.4100.4300.4100.4300.43045,800
Aug 17, 20180.4100.4300.4000.4100.41076,700
Aug 16, 20180.4100.4400.4100.4300.430163,200
Aug 15, 20180.4800.4800.4100.4400.440204,800
Aug 14, 20180.4000.5200.4000.4800.480680,300
Aug 13, 20180.5000.5600.3300.4000.4002,224,200
Aug 10, 20180.6100.6200.6000.6100.61014,300
Aug 09, 20180.6100.6400.6000.6200.62062,000
Aug 08, 20180.6100.6400.6000.6100.61037,000
Aug 07, 20180.6400.6500.6100.6100.61072,500
Aug 06, 20180.6400.6500.6100.6300.63068,600
Aug 03, 20180.6100.6700.6100.6400.64077,800
Aug 02, 20180.5700.6300.5700.6200.62072,000
Aug 01, 20180.5700.5800.5700.5700.57031,300
Jul 31, 20180.5900.5900.5600.5900.590100,200
Jul 30, 20180.5500.6000.5500.5800.580217,300
Jul 27, 20180.5500.5900.5200.5600.560137,200
Jul 26, 20180.6000.6000.5600.5700.57076,200
Jul 25, 20180.5600.6000.5600.6000.60039,500
Jul 24, 20180.5700.6000.5600.5600.56093,600
Jul 23, 20180.5700.6000.5500.5800.580227,500
Jul 20, 20180.6700.6700.5800.6000.600248,000
Jul 19, 20180.6500.6700.6500.6700.67015,000
Jul 18, 20180.6400.6700.6300.6600.66039,700
Jul 17, 20180.6300.6700.6300.6600.66049,000
Jul 16, 20180.6600.6600.6300.6400.64080,400
Jul 13, 20180.6400.6600.6300.6400.64041,900
Jul 12, 20180.6600.6900.6400.6500.650112,700
Jul 11, 20180.6600.6900.6600.6600.66058,600
Jul 10, 20180.6600.6800.6600.6700.67063,700
Jul 09, 20180.6500.6800.6500.6700.67082,800
Jul 06, 20180.6800.6800.6500.6600.66082,000
Jul 05, 20180.6900.6900.6600.6700.67043,900
Jul 03, 20180.6300.6600.6300.6500.65049,700
Jul 02, 20180.6700.6700.6300.6600.66071,100
Jun 29, 20180.6700.6800.6500.6500.650216,400
Jun 28, 20180.6700.7200.6500.6700.670179,700
Jun 27, 20180.7300.7400.6500.6700.670225,400
Jun 26, 20180.7200.7700.7200.7200.720190,500
Jun 25, 20180.7500.7800.7400.7700.770206,100
Jun 22, 20180.7600.7600.7300.7400.74042,600
Jun 21, 20180.7400.7600.7400.7500.75074,600
Jun 20, 20180.7500.7500.7300.7500.75053,100
Jun 19, 20180.7200.7500.7200.7300.73035,200
Jun 18, 20180.7300.7700.7200.7200.72048,800
Jun 15, 20180.7300.7700.7100.7400.740103,800
Jun 14, 20180.7600.7700.7300.7300.73068,600
Jun 13, 20180.7400.7700.7200.7700.77062,200
Jun 12, 20180.7200.7500.7200.7200.72072,500
Jun 11, 20180.7500.7500.7100.7300.73055,100
Jun 08, 20180.7500.7500.7100.7200.72067,300
Jun 07, 20180.7200.7200.7100.7100.71038,200
Jun 06, 20180.7300.7400.7100.7100.71057,100
Jun 05, 20180.7300.7500.7300.7300.730127,000
Jun 04, 20180.7400.7600.7300.7400.74019,100
Jun 01, 20180.7500.7700.7200.7500.75074,500
May 31, 20180.7400.7700.7100.7500.75048,400
May 30, 20180.7100.7500.7100.7400.74032,200
May 29, 20180.8000.8000.7100.7200.720273,400
May 25, 20180.8200.8500.7900.7900.79090,700
May 24, 20180.8500.8500.7900.8200.820111,700
May 23, 20180.8600.8700.8000.8200.82087,800
May 22, 20180.7900.9000.7900.8200.820207,700
May 21, 20180.7000.8200.7000.7600.760211,500
May 18, 20180.7400.8000.7100.7300.730282,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...