OTC Markets OTCQB - Delayed Quote USD

Hugoton Royalty Trust (HGTXU)

Compare
0.6100
+0.0390
+(6.83%)
At close: January 8 at 3:59:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 0.6100 0.6300 0.5600 0.6100 0.6100 28,900
Jan 7, 2025 0.5800 0.5900 0.5700 0.5700 0.5700 17,700
Jan 6, 2025 0.5700 0.6300 0.5700 0.5800 0.5800 102,100
Jan 3, 2025 0.5400 0.5900 0.5400 0.5800 0.5800 59,100
Jan 2, 2025 0.5400 0.6000 0.5400 0.5400 0.5400 27,900
Dec 31, 2024 0.6100 0.6200 0.5200 0.5400 0.5400 48,200
Dec 30, 2024 0.6000 0.6200 0.5500 0.5600 0.5600 93,800
Dec 27, 2024 0.5300 0.5700 0.5300 0.5500 0.5500 38,400
Dec 26, 2024 0.5300 0.5700 0.5200 0.5300 0.5300 92,200
Dec 24, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 82,700
Dec 23, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 79,400
Dec 20, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 42,300
Dec 19, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 4,800
Dec 18, 2024 0.5100 0.5200 0.4900 0.5100 0.5100 276,300
Dec 17, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 26,800
Dec 16, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 53,300
Dec 13, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 140,400
Dec 12, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 7,800
Dec 11, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 40,100
Dec 10, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 97,600
Dec 9, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 49,300
Dec 6, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 6,300
Dec 5, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 60,400
Dec 4, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 73,700
Dec 3, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 61,500
Dec 2, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 168,400
Nov 29, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 32,600
Nov 27, 2024 0.5000 0.5200 0.4800 0.5000 0.5000 21,000
Nov 26, 2024 0.5000 0.5200 0.4700 0.5000 0.5000 59,400
Nov 25, 2024 0.5200 0.5200 0.4900 0.5100 0.5100 47,800
Nov 22, 2024 0.5200 0.5200 0.4900 0.5200 0.5200 30,600
Nov 21, 2024 0.4900 0.5200 0.4700 0.5100 0.5100 194,700
Nov 20, 2024 0.4900 0.4900 0.4800 0.4900 0.4900 28,800
Nov 19, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 18,500
Nov 18, 2024 0.4900 0.5100 0.4600 0.4800 0.4800 98,700
Nov 15, 2024 0.5200 0.5200 0.4900 0.5200 0.5200 97,100
Nov 14, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 59,200
Nov 13, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 11,500
Nov 12, 2024 0.5200 0.5200 0.4900 0.5000 0.5000 12,500
Nov 11, 2024 0.5200 0.5200 0.4800 0.5200 0.5200 52,800
Nov 8, 2024 0.4800 0.5200 0.4800 0.5000 0.5000 29,900
Nov 7, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 26,300
Nov 6, 2024 0.5100 0.5200 0.4800 0.5100 0.5100 25,300
Nov 5, 2024 0.4700 0.5200 0.4700 0.4800 0.4800 7,600
Nov 4, 2024 0.4800 0.5200 0.4700 0.4700 0.4700 25,800
Nov 1, 2024 0.4700 0.5200 0.4700 0.5100 0.5100 11,800
Oct 31, 2024 0.5400 0.5400 0.4700 0.4800 0.4800 25,200
Oct 30, 2024 0.5200 0.5300 0.5000 0.5200 0.5200 4,800
Oct 29, 2024 0.5100 0.5300 0.5000 0.5000 0.5000 44,600
Oct 28, 2024 0.4700 0.5400 0.4700 0.5300 0.5300 36,300
Oct 25, 2024 0.5300 0.5500 0.5200 0.5400 0.5400 32,800
Oct 24, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 10,100
Oct 23, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 7,100
Oct 22, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 31,100
Oct 21, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 179,300
Oct 18, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 9,000
Oct 17, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 58,700
Oct 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 9,600
Oct 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 21,100
Oct 14, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 25,100
Oct 11, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 18,300
Oct 10, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 20,600
Oct 9, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 47,000
Oct 8, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 145,100
Oct 7, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 18,800
Oct 4, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 26,200
Oct 3, 2024 0.4900 0.5100 0.4800 0.5100 0.5100 28,700
Oct 2, 2024 0.5100 0.5100 0.4800 0.4800 0.4800 53,300
Oct 1, 2024 0.5000 0.5000 0.4800 0.5000 0.5000 45,000
Sep 30, 2024 0.5000 0.5300 0.4700 0.5000 0.5000 86,800
Sep 27, 2024 0.5000 0.5400 0.4700 0.5400 0.5400 52,800
Sep 26, 2024 0.4900 0.5000 0.4700 0.5000 0.5000 15,300
Sep 25, 2024 0.4900 0.5000 0.4700 0.4900 0.4900 8,200
Sep 24, 2024 0.5000 0.5000 0.4700 0.5000 0.5000 19,900
Sep 23, 2024 0.5000 0.5000 0.4700 0.5000 0.5000 23,400
Sep 20, 2024 0.4800 0.5000 0.4700 0.4700 0.4700 34,500
Sep 19, 2024 0.5000 0.5100 0.4700 0.4800 0.4800 87,200
Sep 18, 2024 0.4700 0.5000 0.4700 0.4700 0.4700 7,600
Sep 17, 2024 0.4900 0.5000 0.4600 0.5000 0.5000 31,300
Sep 16, 2024 0.4900 0.4900 0.4600 0.4900 0.4900 7,000
Sep 13, 2024 0.5000 0.5000 0.4700 0.4900 0.4900 5,500
Sep 12, 2024 0.5000 0.5000 0.4600 0.5000 0.5000 4,600
Sep 11, 2024 0.5000 0.5000 0.4700 0.4900 0.4900 15,900
Sep 10, 2024 0.4800 0.5000 0.4600 0.5000 0.5000 20,900
Sep 9, 2024 0.4700 0.4900 0.4700 0.4800 0.4800 5,600
Sep 6, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 1,300
Sep 5, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 4,500
Sep 4, 2024 0.4700 0.4900 0.4600 0.4900 0.4900 75,400
Sep 3, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 5,600
Aug 30, 2024 0.4800 0.4800 0.4600 0.4800 0.4800 10,300
Aug 29, 2024 0.4800 0.4800 0.4600 0.4800 0.4800 4,200
Aug 28, 2024 0.4900 0.5000 0.4600 0.4800 0.4800 12,000
Aug 27, 2024 0.4900 0.4900 0.4600 0.4900 0.4900 9,700
Aug 26, 2024 0.5000 0.5000 0.4600 0.4600 0.4600 48,500
Aug 23, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 31,100
Aug 22, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 3,200
Aug 21, 2024 0.4900 0.5000 0.4800 0.4900 0.4900 48,700
Aug 20, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 19,600
Aug 19, 2024 0.4800 0.5000 0.4800 0.4800 0.4800 22,000
Aug 16, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 21,600
Aug 15, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 500
Aug 14, 2024 0.5200 0.5200 0.4800 0.4800 0.4800 17,700
Aug 13, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 27,200
Aug 12, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 31,100
Aug 9, 2024 0.5400 0.5400 0.4800 0.5300 0.5300 136,200
Aug 8, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 30,700
Aug 7, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 1,300
Aug 6, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 10,600
Aug 5, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 43,500
Aug 2, 2024 0.5200 0.5200 0.4800 0.5200 0.5200 13,300
Aug 1, 2024 0.5100 0.5100 0.4800 0.4800 0.4800 6,100
Jul 31, 2024 0.5300 0.5300 0.4900 0.5200 0.5200 28,000
Jul 30, 2024 0.5000 0.5300 0.5000 0.5200 0.5200 18,600
Jul 29, 2024 0.5200 0.5400 0.5000 0.5100 0.5100 13,300
Jul 26, 2024 0.4900 0.5400 0.4900 0.5300 0.5300 21,600
Jul 25, 2024 0.4700 0.5100 0.4700 0.5100 0.5100 11,400
Jul 24, 2024 0.5200 0.5300 0.4700 0.5200 0.5200 22,300
Jul 23, 2024 0.5200 0.5200 0.4800 0.5200 0.5200 21,900
Jul 22, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 16,300
Jul 19, 2024 0.5100 0.5100 0.4800 0.5000 0.5000 110,700
Jul 18, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 34,600
Jul 17, 2024 0.5100 0.5100 0.4700 0.5000 0.5000 106,700
Jul 16, 2024 0.5000 0.5100 0.4900 0.5100 0.5100 67,300
Jul 15, 2024 0.4700 0.5000 0.4700 0.5000 0.5000 11,200
Jul 12, 2024 0.4700 0.5100 0.4600 0.5000 0.5000 105,200
Jul 11, 2024 0.5000 0.5100 0.4700 0.5000 0.5000 78,500
Jul 10, 2024 0.5000 0.5100 0.4800 0.5100 0.5100 31,400
Jul 9, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 65,500
Jul 8, 2024 0.4800 0.5100 0.4800 0.5000 0.5000 24,900
Jul 5, 2024 0.4600 0.5100 0.4600 0.5000 0.5000 55,300
Jul 3, 2024 0.4800 0.4900 0.4600 0.4800 0.4800 41,500
Jul 2, 2024 0.4800 0.4900 0.4600 0.4600 0.4600 23,700
Jul 1, 2024 0.4900 0.4900 0.4600 0.4900 0.4900 17,500
Jun 28, 2024 0.4900 0.4900 0.4700 0.4900 0.4900 1,800
Jun 27, 2024 0.4500 0.4900 0.4200 0.4800 0.4800 103,100
Jun 26, 2024 0.4600 0.4700 0.4600 0.4600 0.4600 37,300
Jun 25, 2024 0.4700 0.4900 0.4600 0.4600 0.4600 14,300
Jun 24, 2024 0.4700 0.4900 0.4700 0.4700 0.4700 34,200
Jun 21, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 48,400
Jun 20, 2024 0.4900 0.4900 0.4600 0.4700 0.4700 92,300
Jun 18, 2024 0.4900 0.5000 0.4700 0.4900 0.4900 11,300
Jun 17, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 74,600
Jun 14, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 18,900
Jun 13, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 10,300
Jun 12, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 27,700
Jun 11, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 18,700
Jun 10, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,900
Jun 7, 2024 0.5000 0.5100 0.4800 0.4800 0.4800 95,000
Jun 6, 2024 0.4600 0.5100 0.4600 0.4900 0.4900 23,200
Jun 5, 2024 0.5100 0.5100 0.4600 0.5100 0.5100 22,400
Jun 4, 2024 0.5000 0.5100 0.4900 0.4900 0.4900 42,100
Jun 3, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 15,900
May 31, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 2,800
May 30, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 8,700
May 29, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 13,700
May 28, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 26,400
May 24, 2024 0.5100 0.5300 0.5000 0.5300 0.5300 27,400
May 23, 2024 0.5000 0.5100 0.4500 0.5100 0.5100 131,900
May 22, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 65,100
May 21, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 53,500
May 20, 2024 0.4900 0.5200 0.4900 0.5000 0.5000 62,200
May 17, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 120,200
May 16, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 248,200
May 15, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 62,100
May 14, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 23,500
May 13, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 38,100
May 10, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 14,600
May 9, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 18,200
May 8, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 42,300
May 7, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 7,000
May 6, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 10,300
May 3, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 85,500
May 2, 2024 0.5000 0.5100 0.4900 0.5100 0.5100 15,300
May 1, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 9,900
Apr 30, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 1,700
Apr 29, 2024 0.5000 0.5200 0.4800 0.5000 0.5000 66,700
Apr 26, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 42,600
Apr 25, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 5,200
Apr 24, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 8,900
Apr 23, 2024 0.5200 0.5300 0.5000 0.5100 0.5100 64,100
Apr 22, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 10,500
Apr 19, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 70,500
Apr 18, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 6,600
Apr 17, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 5,200
Apr 16, 2024 0.5300 0.5400 0.5200 0.5400 0.5400 9,700
Apr 15, 2024 0.5300 0.5400 0.5200 0.5400 0.5400 10,000
Apr 12, 2024 0.5300 0.5500 0.5300 0.5300 0.5300 23,500
Apr 11, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 46,000
Apr 10, 2024 0.5400 0.5500 0.5400 0.5400 0.5400 13,400
Apr 9, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 12,300
Apr 8, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 5,700
Apr 5, 2024 0.5500 0.5700 0.5500 0.5600 0.5600 8,200
Apr 4, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 1,800
Apr 3, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 58,900
Apr 2, 2024 0.5300 0.5500 0.5200 0.5400 0.5400 33,000
Apr 1, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 37,000
Mar 28, 2024 0.5400 0.5500 0.5000 0.5200 0.5200 106,200
Mar 27, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 22,200
Mar 26, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 15,200
Mar 25, 2024 0.5100 0.5500 0.5100 0.5400 0.5400 39,700
Mar 22, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 17,900
Mar 21, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 50,500
Mar 20, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 6,900
Mar 19, 2024 0.5500 0.5600 0.5300 0.5600 0.5600 7,900
Mar 18, 2024 0.5400 0.5500 0.5300 0.5300 0.5300 92,400
Mar 15, 2024 0.5500 0.5600 0.5300 0.5400 0.5400 7,500
Mar 14, 2024 0.6000 0.6000 0.5300 0.5600 0.5600 27,000
Mar 13, 2024 0.5600 0.5800 0.5500 0.5800 0.5800 1,400
Mar 12, 2024 0.5300 0.5900 0.5300 0.5700 0.5700 9,700
Mar 11, 2024 0.6100 0.6400 0.5500 0.5700 0.5700 39,600
Mar 8, 2024 0.5300 0.5800 0.5300 0.5700 0.5700 29,100
Mar 7, 2024 0.5200 0.5800 0.5000 0.5500 0.5500 13,700
Mar 6, 2024 0.5300 0.5800 0.5300 0.5500 0.5500 27,400
Mar 5, 2024 0.5300 0.5800 0.5300 0.5500 0.5500 18,800
Mar 4, 2024 0.5400 0.5700 0.5300 0.5700 0.5700 30,800
Mar 1, 2024 0.5600 0.5800 0.5400 0.5800 0.5800 61,000
Feb 29, 2024 0.5500 0.5600 0.5300 0.5500 0.5500 22,400
Feb 28, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 22,000
Feb 27, 2024 0.5500 0.5500 0.5100 0.5500 0.5500 27,300
Feb 26, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 21,200
Feb 23, 2024 0.5300 0.5500 0.5200 0.5300 0.5300 23,800
Feb 22, 2024 0.5300 0.5600 0.5200 0.5600 0.5600 30,100
Feb 21, 2024 0.4900 0.5700 0.4900 0.5400 0.5400 9,000
Feb 20, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 26,600
Feb 16, 2024 0.4900 0.5100 0.4800 0.4900 0.4900 8,000
Feb 15, 2024 0.5000 0.5100 0.4800 0.4900 0.4900 11,500
Feb 14, 2024 0.5100 0.5400 0.4700 0.5000 0.5000 21,000
Feb 13, 2024 0.5100 0.5400 0.5100 0.5200 0.5200 30,000
Feb 12, 2024 0.5300 0.5400 0.5100 0.5200 0.5200 63,800
Feb 9, 2024 0.5300 0.5500 0.5300 0.5300 0.5300 89,800
Feb 8, 2024 0.5400 0.5700 0.5300 0.5300 0.5300 15,300
Feb 7, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 13,400
Feb 6, 2024 0.5400 0.5700 0.5300 0.5700 0.5700 4,700
Feb 5, 2024 0.5200 0.5900 0.5200 0.5500 0.5500 39,800
Feb 2, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 28,500
Feb 1, 2024 0.5300 0.5900 0.5300 0.5600 0.5600 16,700
Jan 31, 2024 0.5300 0.5500 0.5300 0.5400 0.5400 12,500
Jan 30, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 44,500
Jan 29, 2024 0.5400 0.6100 0.5400 0.5400 0.5400 7,400
Jan 26, 2024 0.5600 0.5700 0.5300 0.5400 0.5400 42,300
Jan 25, 2024 0.5700 0.5700 0.5500 0.5700 0.5700 17,000
Jan 24, 2024 0.5600 0.5700 0.5500 0.5700 0.5700 37,200
Jan 23, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 10,900
Jan 22, 2024 0.5500 0.5700 0.5300 0.5400 0.5400 22,900
Jan 19, 2024 0.6500 0.6500 0.5400 0.5600 0.5600 125,500
Jan 18, 2024 0.6500 0.6800 0.6500 0.6800 0.6800 18,000
Jan 17, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 5,100
Jan 16, 2024 0.6900 0.7700 0.5800 0.6800 0.6800 64,000
Jan 12, 2024 0.7200 0.7600 0.6400 0.6800 0.6800 41,900
Jan 11, 2024 0.7000 0.7700 0.7000 0.7600 0.7600 26,800

Related Tickers

MTR Mesa Royalty Trust
6.34
+2.57%
 
GULTU Gulf Coast Ultra Deep Royalty Trust
0.0280
-3.45%
 
SJT San Juan Basin Royalty Trust
4.2600
+1.43%
 
OIL.CN Permex Petroleum Corporation
4.2000
+2.44%
 
PVL Permianville Royalty Trust
1.4800
+4.96%
 
CRT Cross Timbers Royalty Trust
10.15
+2.94%
 
PRT PermRock Royalty Trust
3.8300
-1.42%
 
PRMRF Paramount Resources Ltd.
21.88
-1.08%
 
TNEYF Tamarack Valley Energy Ltd.
3.4200
+1.18%
 
FRHLF Freehold Royalties Ltd.
9.27
+0.22%