Hugoton Royalty Trust (HGTXU)
OTCMKTS · Delayed Price · Currency is USD
0.4156
+0.0024 (0.58%)
Sep 4, 2025, 11:58 AM EDT
Hugoton Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.41 | 0.42 | 0.35 | 0.42 | - | 0.58% | 43,104 |
| Sep 3, 2025 | 0.41 | 0.43 | 0.35 | 0.41 | 0.41 | -0.16% | 2,172 |
| Sep 2, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.80% | 190,649 |
| Aug 29, 2025 | 0.41 | 0.42 | 0.36 | 0.41 | 0.41 | 0.15% | 35,773 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.36% | 102,623 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -2.26% | 108,496 |
| Aug 26, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | 0.24% | 9,784 |
| Aug 25, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 95,929 |
| Aug 22, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 0.85% | 65,277 |
| Aug 21, 2025 | 0.40 | 0.46 | 0.40 | 0.41 | 0.41 | -6.48% | 64,572 |
| Aug 20, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 15.79% | 111,042 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -9.52% | 992 |
| Aug 18, 2025 | 0.30 | 0.42 | 0.30 | 0.42 | 0.42 | 5.00% | 47,162 |
| Aug 15, 2025 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | 11.11% | 7,212 |
| Aug 14, 2025 | 0.41 | 0.42 | 0.35 | 0.36 | 0.36 | -5.26% | 10,763 |
| Aug 13, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 5.56% | 10,993 |
| Aug 12, 2025 | 0.37 | 0.40 | 0.36 | 0.36 | 0.36 | -13.25% | 6,683 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 16,000 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.36 | 0.41 | 0.41 | 9.46% | 14,692 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | - | 25,936 |
| Aug 6, 2025 | 0.41 | 0.42 | 0.37 | 0.37 | 0.37 | -11.90% | 19,763 |
| Aug 5, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 2.44% | 5,505 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.36 | 0.41 | 0.41 | - | 10,455 |
| Aug 1, 2025 | 0.31 | 0.41 | 0.31 | 0.41 | 0.41 | 5.13% | 10,137 |
| Jul 31, 2025 | 0.38 | 0.39 | 0.31 | 0.39 | 0.39 | 5.06% | 8,801 |
| Jul 30, 2025 | 0.37 | 0.39 | 0.31 | 0.37 | 0.37 | 3.11% | 17,117 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.25 | 0.36 | 0.36 | 44.00% | 39,025 |
| Jul 28, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 4,680 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 14,389 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,457 |
| Jul 23, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 33.33% | 22,404 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 3,617 |
| Jul 21, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | -48.21% | 14,098 |
| Jul 18, 2025 | 0.25 | 0.30 | 0.22 | 0.28 | 0.28 | -22.22% | 22,425 |
| Jul 17, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | 2.56% | 32,803 |
| Jul 16, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | 0.26% | 85,416 |
| Jul 15, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | -0.26% | 36,914 |
| Jul 14, 2025 | 0.39 | 0.42 | 0.35 | 0.35 | 0.35 | -16.37% | 28,512 |
| Jul 11, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | - | 8,088 |
| Jul 10, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | - | 9,026 |
| Jul 9, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | 4.92% | 2,093 |
| Jul 8, 2025 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | 0.08% | 48,824 |
| Jul 7, 2025 | 0.36 | 0.42 | 0.36 | 0.40 | 0.40 | 2.49% | 13,215 |
| Jul 3, 2025 | 0.41 | 0.42 | 0.37 | 0.39 | 0.39 | -2.50% | 6,423 |
| Jul 2, 2025 | 0.35 | 0.42 | 0.35 | 0.40 | 0.40 | 0.40% | 25,618 |
| Jul 1, 2025 | 0.40 | 0.42 | 0.35 | 0.40 | 0.40 | -0.40% | 3,942 |
| Jun 30, 2025 | 0.40 | 0.43 | 0.36 | 0.40 | 0.40 | 2.56% | 77,217 |
| Jun 27, 2025 | 0.38 | 0.43 | 0.38 | 0.39 | 0.39 | -8.38% | 84,482 |
| Jun 26, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 3.89% | 32,609 |
| Jun 25, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -0.07% | 52,347 |