Hugoton Royalty Trust Historical Stock Prices

HGT 
$9.18
*  
0.22
2.46%
Get HGT Alerts
*Delayed - data as of Oct. 20, 2014 13:54 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
13:54  9.13  9.20  8.91  9.18 138,319
10/17/2014 9 9.29 8.81 8.96 204,151
10/16/2014 8.46 8.99 8.46 8.9 194,764
10/15/2014 8.38 8.59 8.05 8.56 298,719
10/14/2014 8.43 8.5389 8.26 8.38 252,908
10/13/2014 8.66 8.73 8.41 8.44 214,594
10/10/2014 8.66 8.8479 8.54 8.67 241,820
10/09/2014 9 9.01 8.66 8.7 192,653
10/08/2014 8.83 8.93 8.6 8.92 426,202
10/07/2014 8.77 8.94 8.75 8.83 263,232
10/06/2014 8.91 8.93 8.75 8.8 258,238
10/03/2014 8.6 8.86 8.44 8.86 335,243
10/02/2014 9 9 8.4 8.56 378,829
10/01/2014 9 9.04 8.96 9 219,257
09/30/2014 9.24 9.28 8.95 8.97 236,805
09/29/2014 9.23 9.3 9.11 9.23 97,380
09/26/2014 9.08 9.26 9.03 9.22 100,458
09/25/2014 9.15 9.2 9.01 9.11 219,332
09/24/2014 9.09 9.17 9 9.14 187,195
09/23/2014 9.37 9.41 8.93 9.11 396,236
09/22/2014 9.43 9.514 9.355 9.41 124,736
09/19/2014 9.4 9.59 9.36 9.45 174,352
09/18/2014 9.64 9.646 9.38 9.41 151,399
09/17/2014 9.69 9.74 9.55 9.57 103,097
09/16/2014 9.58 9.76 9.57 9.65 194,868
09/15/2014 9.33 9.6 9.31 9.57 208,060
09/12/2014 9.46 9.53 9.25 9.31 196,606
09/11/2014 9.49 9.6 9.41 9.48 123,910
09/10/2014 9.58 9.6 9.43 9.55 123,844
09/09/2014 9.56 9.64 9.46 9.52 183,294
09/08/2014 9.79 9.79 9.52 9.54 190,812
09/05/2014 9.65 9.9 9.6001 9.78 200,550
09/04/2014 9.85 9.85 9.56 9.62 205,739
09/03/2014 9.9 9.94 9.7999 9.8 87,073
09/02/2014 10.02 10.023 9.81 9.83 177,908
08/29/2014 9.75 10.03 9.7 10.02 227,305
08/28/2014 9.69 9.78 9.64 9.72 144,135
08/27/2014 9.57 9.75 9.56 9.74 145,774
08/26/2014 9.84 9.9 9.66 9.71 285,779
08/25/2014 9.88 9.92 9.7 9.81 217,806
08/22/2014 9.88 9.88 9.8 9.84 159,807
08/21/2014 9.76 9.988 9.74 9.86 316,663
08/20/2014 9.78 9.8 9.725 9.75 178,491
08/19/2014 9.77 9.88 9.69 9.75 157,649
08/18/2014 9.75 9.8499 9.6 9.77 198,649
08/15/2014 9.68 9.81 9.5701 9.71 218,864
08/14/2014 9.53 9.7 9.51 9.58 163,100
08/13/2014 9.7 9.7399 9.52 9.56 182,725
08/12/2014 9.89 9.9 9.66 9.72 272,688
08/11/2014 9.98 10.12 9.89 9.9 160,466
08/08/2014 9.94 9.97 9.87 9.92 128,071
08/07/2014 9.87 10.05 9.84 9.98 163,249
08/06/2014 10.01 10.07 9.73 9.92 242,821
08/05/2014 10.11 10.18 9.95 10.08 200,295
08/04/2014 9.81 10.2201 9.7701 10.13 224,229
08/01/2014 9.81 9.82 9.64 9.81 228,933
07/31/2014 9.69 9.87 9.5801 9.81 237,680
07/30/2014 10 10.02 9.6123 9.69 342,327
07/29/2014 9.98 10.1699 9.93 9.98 170,021
07/28/2014 10.3 10.3 10.04 10.1 261,725
07/25/2014 10.3 10.31 10 10.29 288,465
07/24/2014 10.41 10.49 10.25 10.33 172,249
07/23/2014 10.5 10.5 10.32 10.33 162,308
07/22/2014 10.36 10.52 10.25 10.5 233,446
07/21/2014 9.95 10.3 9.95 10.27 209,431
07/18/2014 10.06 10.0793 9.94 9.98 107,346
07/17/2014 10.02 10.2 9.98 9.99 167,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?