Hugoton Royalty Trust (HGTXU)
OTCMKTS · Delayed Price · Currency is USD
0.1870
-0.0460 (-19.74%)
At close: May 29, 2026
Hugoton Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.20 | 0.23 | 0.18 | 0.19 | 0.19 | -19.74% | 226,631 |
| May 28, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | 5.91% | 69,704 |
| May 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 6,918 |
| May 26, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -3.08% | 10,915 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | 10,615 |
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.63% | 26,647 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.91% | 9,130 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.01% | 4,977 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 2,462 |
| May 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.15% | 14,999 |
| May 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.18% | 21,314 |
| May 13, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 0.52% | 28,454 |
| May 12, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -5.75% | 97,958 |
| May 11, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.44% | 23,688 |
| May 8, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 1.54% | 128,382 |
| May 7, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.06% | 20,271 |
| May 6, 2026 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -11.02% | 60,857 |
| May 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.66% | 19,676 |
| May 4, 2026 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -4.75% | 15,587 |
| May 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.82% | 9,114 |
| Apr 30, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.25% | 17,739 |
| Apr 29, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 17.02% | 96,229 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -0.30% | 22,059 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 37,644 |
| Apr 24, 2026 | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | 19.05% | 79,790 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.37% | 42,574 |
| Apr 22, 2026 | 0.21 | 0.26 | 0.21 | 0.22 | 0.22 | -0.63% | 6,684 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | 0.03% | 122,118 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -11.63% | 40,765 |
| Apr 17, 2026 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | - | 53,256 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 10.48% | 24,625 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.07% | 10,153 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.90% | 2,388 |
| Apr 13, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.74% | 18,063 |
| Apr 10, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -7.21% | 14,696 |
| Apr 9, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -14.40% | 14,196 |
| Apr 8, 2026 | 0.22 | 0.28 | 0.21 | 0.28 | 0.28 | -0.82% | 18,602 |
| Apr 7, 2026 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 24.42% | 13,770 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -13.66% | 10,824 |
| Apr 2, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 30.00% | 59,210 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -24.84% | 42,860 |
| Mar 31, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.35% | 71,812 |
| Mar 30, 2026 | 0.22 | 0.26 | 0.19 | 0.26 | 0.26 | 9.47% | 309,817 |
| Mar 27, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 18.75% | 177,054 |
| Mar 26, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.95% | 42,077 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -6.97% | 17,079 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.05% | 12,068 |
| Mar 23, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -7.77% | 76,350 |
| Mar 20, 2026 | 0.19 | 0.26 | 0.19 | 0.24 | 0.24 | 19.81% | 139,992 |
| Mar 19, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -1.48% | 17,163 |