Hugoton Royalty Trust Historical Stock Prices

HGT 
$2.95
*  
0.02
0.68%
Get HGT Alerts
*Delayed - data as of Jul. 29, 2015 10:18 ET  -  Find a broker to begin trading HGT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HGT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:18  2.95  2.98  2.93  2.95 26,612
07/28/2015 2.76 2.98 2.73 2.93 217,144
07/27/2015 2.66 2.78 2.63 2.75 144,223
07/24/2015 2.71 2.77 2.65 2.68 224,688
07/23/2015 2.78 2.78 2.7 2.71 256,385
07/22/2015 2.96 2.99 2.7301 2.78 184,560
07/21/2015 3 3.1195 2.97 2.97 200,192
07/20/2015 3.16 3.16 2.98 3.03 239,801
07/17/2015 3.12 3.1303 3.08 3.1 168,370
07/16/2015 3.17 3.17 3.1 3.12 140,025
07/15/2015 3.21 3.235 3.12 3.16 114,675
07/14/2015 3.17 3.27 3.17 3.22 88,045
07/13/2015 3.25 3.2909 3.16 3.21 137,099
07/10/2015 3.27 3.35 3.14 3.19 167,723
07/09/2015 3.2 3.27 3.16 3.26 173,062
07/08/2015 3.15 3.21 3.1 3.11 165,993
07/07/2015 3.19 3.23 3.1 3.16 141,497
07/06/2015 3.47 3.47 3.19 3.22 184,099
07/02/2015 3.28 3.45 3.28 3.34 98,202
07/01/2015 3.51 3.55 3.25 3.28 213,944
06/30/2015 3.62 3.68 3.5 3.5 91,056
06/29/2015 3.7 3.73 3.56 3.6 241,504
06/26/2015 3.75 3.8 3.75 3.75 110,862
06/25/2015 3.74 3.8 3.7 3.74 123,938
06/24/2015 3.71 3.77 3.71 3.72 67,279
06/23/2015 3.67 3.79 3.67 3.74 126,873
06/22/2015 3.75 3.9 3.6751 3.7 130,011
06/19/2015 3.61 3.8 3.55 3.8 171,982
06/18/2015 3.75 3.75 3.55 3.59 132,163
06/17/2015 3.79 3.85 3.65 3.66 117,954
06/16/2015 3.83 3.84 3.75 3.79 126,354
06/15/2015 3.85 3.95 3.81 3.86 124,013
06/12/2015 3.97 3.97 3.85 3.85 82,312
06/11/2015 4 4.0248 3.92 3.96 102,189
06/10/2015 4.1 4.1 3.955 4.02 123,196
06/09/2015 3.96 4.07 3.96 4.04 147,534
06/08/2015 3.95 3.97 3.91 3.93 140,226
06/05/2015 3.95 4 3.86 3.94 196,871
06/04/2015 4.1 4.1199 3.95 3.99 88,872
06/03/2015 4.12 4.12 3.95 4.07 178,802
06/02/2015 3.95 4.13 3.94 4.07 130,184
06/01/2015 4.13 4.1499 3.9 3.93 212,878
05/29/2015 4.13 4.1998 4.1 4.12 117,875
05/28/2015 4.16 4.16 4.05 4.14 165,999
05/27/2015 4.3 4.35 4.15 4.22 152,819
05/26/2015 4.5 4.54 4.28 4.3 154,900
05/22/2015 4.48 4.65 4.43 4.55 152,497
05/21/2015 4.56 4.7 4.49 4.51 165,499
05/20/2015 4.62 4.63 4.5 4.56 153,783
05/19/2015 4.85 4.85 4.5 4.62 286,868
05/18/2015 5.09 5.09 4.88 4.89 157,956
05/15/2015 5.01 5.17 4.94 5.13 191,253
05/14/2015 5.09 5.13 4.95 5 248,471
05/13/2015 5 5.05 4.97 5.02 101,326
05/12/2015 4.94 5.12 4.922 5 110,774
05/11/2015 5.19 5.19 4.9 4.91 195,837
05/08/2015 5.15 5.24 5.085 5.19 112,599
05/07/2015 5.17 5.2 5 5.1 155,700
05/06/2015 5.07 5.2 5.07 5.2 167,901
05/05/2015 5 5.14 4.94 5.05 105,477
05/04/2015 4.96 5.01 4.83 4.99 195,655
05/01/2015 5.07 5.14 4.903 4.97 137,025
04/30/2015 4.96 5.07 4.85 5.07 200,002
04/29/2015 4.88 4.99 4.8 4.93 147,656
04/28/2015 4.91 4.97 4.8 4.82 230,170
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?