Hugoton Royalty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	0.49	0.51	0.42	0.51	0.51	4.08%	13,139
Apr 4, 2025	0.48	0.52	0.42	0.49	0.49	-2.06%	46,588
Apr 3, 2025	0.48	0.52	0.48	0.50	0.50	1.80%	126,228
Apr 2, 2025	0.51	0.52	0.48	0.49	0.49	-3.69%	21,756
Apr 1, 2025	0.49	0.51	0.48	0.51	0.51	-	12,975
Mar 31, 2025	0.49	0.51	0.48	0.51	0.51	0.08%	85,350
Mar 28, 2025	0.50	0.51	0.49	0.51	0.51	1.98%	1,133
Mar 27, 2025	0.48	0.51	0.48	0.50	0.50	-0.06%	4,584
Mar 26, 2025	0.48	0.52	0.48	0.50	0.50	-	12,121
Mar 25, 2025	0.51	0.51	0.49	0.50	0.50	-0.99%	3,939
Mar 24, 2025	0.50	0.51	0.50	0.51	0.51	-0.39%	6,548
Mar 21, 2025	0.50	0.52	0.48	0.51	0.51	4.52%	250,709
Mar 20, 2025	0.53	0.53	0.48	0.49	0.49	-1.19%	3,157
Mar 19, 2025	0.53	0.53	0.47	0.49	0.49	-7.65%	30,151
Mar 18, 2025	0.47	0.53	0.47	0.53	0.53	2.23%	7,610
Mar 17, 2025	0.53	0.53	0.48	0.52	0.52	1.96%	6,971
Mar 14, 2025	0.53	0.53	0.47	0.51	0.51	2.00%	2,464
Mar 13, 2025	0.46	0.53	0.46	0.50	0.50	-2.93%	85,557
Mar 12, 2025	0.50	0.54	0.48	0.52	0.52	-0.94%	25,665
Mar 11, 2025	0.51	0.52	0.49	0.52	0.52	1.96%	45,791
Mar 10, 2025	0.51	0.52	0.45	0.51	0.51	-	129,758
Mar 7, 2025	0.45	0.52	0.45	0.51	0.51	4.60%	90,567
Mar 6, 2025	0.52	0.52	0.45	0.49	0.49	-4.40%	78,834
Mar 5, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	3,712