Hugoton Royalty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.49	0.49	0.40	0.49	0.49	5.67%	1,453
Jun 17, 2025	0.49	0.49	0.40	0.46	0.46	-3.63%	20,496
Jun 16, 2025	0.49	0.49	0.42	0.48	0.48	-1.80%	6,702
Jun 13, 2025	0.45	0.50	0.41	0.49	0.49	13.84%	57,307
Jun 12, 2025	0.43	0.43	0.40	0.43	0.43	-	25,455
Jun 11, 2025	0.42	0.43	0.39	0.43	0.43	1.65%	22,152
Jun 10, 2025	0.43	0.43	0.39	0.42	0.42	3.27%	4,307
Jun 9, 2025	0.41	0.41	0.41	0.41	0.41	-4.52%	12,215
Jun 6, 2025	0.39	0.43	0.39	0.43	0.43	6.74%	27,448
Jun 5, 2025	0.38	0.43	0.38	0.40	0.40	0.48%	25,056
Jun 4, 2025	0.40	0.40	0.40	0.40	0.40	-	4,337
Jun 3, 2025	0.39	0.40	0.38	0.40	0.40	-	21,522
Jun 2, 2025	0.40	0.43	0.35	0.40	0.40	-	21,694
May 30, 2025	0.37	0.40	0.37	0.40	0.40	-	3,037
May 29, 2025	0.37	0.40	0.36	0.40	0.40	2.56%	5,216
May 28, 2025	0.41	0.41	0.35	0.39	0.39	-4.76%	9,847
May 27, 2025	0.43	0.43	0.37	0.41	0.41	-2.03%	7,441
May 23, 2025	0.43	0.43	0.35	0.42	0.42	12.78%	8,691
May 22, 2025	0.34	0.43	0.34	0.37	0.37	-6.17%	11,124
May 21, 2025	0.38	0.42	0.36	0.40	0.40	5.05%	14,288
May 20, 2025	0.42	0.42	0.37	0.38	0.38	0.82%	28,573
May 19, 2025	0.39	0.43	0.37	0.37	0.37	-10.68%	30,695
May 16, 2025	0.42	0.42	0.39	0.42	0.42	1.72%	40,983
May 15, 2025	0.42	0.42	0.39	0.41	0.41	-1.86%	11,127
May 14, 2025	0.42	0.42	0.40	0.42	0.42	2.02%	6,552
May 13, 2025	0.39	0.42	0.39	0.41	0.41	-2.96%	11,804
May 12, 2025	0.43	0.43	0.36	0.42	0.42	1.81%	113,526
May 9, 2025	0.41	0.43	0.39	0.42	0.42	-1.19%	56,186
May 8, 2025	0.43	0.43	0.39	0.42	0.42	-	7,544
May 7, 2025	0.43	0.43	0.37	0.42	0.42	0.05%	16,014
May 6, 2025	0.42	0.42	0.40	0.42	0.42	4.94%	4,964
May 5, 2025	0.44	0.44	0.40	0.40	0.40	-3.61%	40,680
May 2, 2025	0.43	0.43	0.41	0.42	0.42	-6.74%	9,031
May 1, 2025	0.45	0.45	0.45	0.45	0.45	-	535
Apr 30, 2025	0.42	0.45	0.41	0.45	0.45	2.99%	3,250
Apr 29, 2025	0.42	0.44	0.42	0.43	0.43	-2.83%	1,319
Apr 28, 2025	0.42	0.44	0.42	0.44	0.44	7.16%	9,508
Apr 25, 2025	0.47	0.47	0.41	0.42	0.42	-11.31%	49,932
Apr 24, 2025	0.47	0.47	0.40	0.47	0.47	1.95%	5,225
Apr 23, 2025	0.40	0.47	0.40	0.46	0.46	7.39%	35,069
Apr 22, 2025	0.40	0.43	0.39	0.43	0.43	5.65%	83,478
Apr 21, 2025	0.35	0.42	0.34	0.40	0.40	19.90%	263,106
Apr 17, 2025	0.43	0.46	0.30	0.34	0.34	-28.21%	192,441
Apr 16, 2025	0.43	0.47	0.43	0.47	0.47	-	34,196
Apr 15, 2025	0.46	0.47	0.43	0.47	0.47	4.44%	11,914
Apr 14, 2025	0.45	0.47	0.45	0.45	0.45	-0.45%	47,216
Apr 11, 2025	0.46	0.47	0.37	0.45	0.45	2.74%	20,363
Apr 10, 2025	0.42	0.50	0.42	0.44	0.44	-7.37%	165,333
Apr 9, 2025	0.50	0.50	0.42	0.48	0.48	8.37%	12,562
Apr 8, 2025	0.51	0.51	0.40	0.44	0.44	-14.01%	77,474