Stockscreener 앱 받기
0.395
1.25%
-0.005
시간 외 거래:
.50
0.105
+26.58%
Hugoton Royalty Trust 주식 (HGTXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-10 | $0.405 | $0.375 | $0.03 | 1,195.0 | -1.25% |
| 2025-09-09 | $0.4083 | $0.375 | $0.0333 | 308,401.0 | +0.00% |
| 2025-09-08 | $0.41 | $0.3768 | $0.0332 | 12,172.0 | -1.23% |
| 2025-09-05 | $0.429 | $0.371 | $0.058 | 6,807.0 | -2.55% |
| 2025-09-04 | $0.4156 | $0.351 | $0.0646 | 43,104.0 | +0.58% |
| 2025-09-03 | $0.429 | $0.3501 | $0.0789 | 2,172.0 | -0.16% |
| 2025-09-02 | $0.4197 | $0.4101 | $0.0096 | 190,649.0 | +0.80% |
| 2025-08-29 | $0.4191 | $0.364 | $0.0551 | 35,773.0 | +0.15% |
| 2025-08-28 | $0.421 | $0.41 | $0.011 | 102,623.0 | -0.36% |
| 2025-08-27 | $0.424 | $0.3906 | $0.0334 | 108,496.0 | -2.26% |
| 2025-08-26 | $0.45 | $0.421 | $0.029 | 9,784.0 | +0.24% |
| 2025-08-25 | $0.4271 | $0.42 | $0.00705 | 95,929.0 | +1.20% |
| 2025-08-22 | $0.4525 | $0.41 | $0.0425 | 65,277.0 | +0.85% |
| 2025-08-21 | $0.46 | $0.40 | $0.06 | 64,572.0 | -6.48% |
| 2025-08-20 | $0.47 | $0.42 | $0.05 | 111,042.0 | +15.79% |
| 2025-08-19 | $0.42 | $0.38 | $0.04 | 992.0 | -9.52% |
| 2025-08-18 | $0.42 | $0.30 | $0.12 | 47,162.0 | +5.00% |
| 2025-08-15 | $0.40 | $0.20 | $0.20 | 7,212.0 | +11.11% |
| 2025-08-14 | $0.42 | $0.35 | $0.07 | 10,763.0 | -5.26% |
| 2025-08-13 | $0.39 | $0.38 | $0.01 | 10,993.0 | +5.56% |
| 2025-08-12 | $0.40 | $0.36 | $0.04 | 6,683.0 | -13.25% |
Hugoton Royalty Trust 주식 (HGTXU) 연도별 가격 이력
이 심층 분석에서는 Hugoton Royalty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HGTXU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hugoton Royalty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hugoton Royalty Trust 주식 (HGTXU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.429 | $0.3501 | $0.0789 | 564,500.0 | -3.80% |
| 2025-08 | $0.47 | $0.20 | $0.27 | 777,270.0 | +5.28% |
| 2025-07 | $0.42 | $0.11 | $0.31 | 459,887.0 | -2.50% |
| 2025-06 | $0.4951 | $0.346 | $0.1491 | 561,974.0 | +0.00% |
| 2025-05 | $0.445 | $0.341 | $0.104 | 437,858.0 | -10.11% |
| 2025-04 | $0.52 | $0.30 | $0.22 | 1,232,152.0 | -12.75% |
| 2025-03 | $0.55 | $0.45 | $0.10 | 932,932.0 | -3.77% |
| 2025-02 | $0.62 | $0.4705 | $0.1495 | 886,669.0 | -3.72% |
| 2025-01 | $0.628 | $0.538 | $0.09 | 537,089.0 | +2.39% |
Hugoton Royalty Trust 주식 (HGTXU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.62 | $0.4902 | $0.1298 | 1,499,369.0 | +10.66% |
| 2024-11 | $0.524 | $0.459 | $0.065 | 892,974.0 | +6.04% |
| 2024-10 | $0.55 | $0.472 | $0.078 | 897,495.0 | -4.16% |
| 2024-09 | $0.5385 | $0.459 | $0.0795 | 513,081.0 | +4.10% |
| 2024-08 | $0.535 | $0.46 | $0.075 | 546,101.0 | -7.69% |
| 2024-07 | $0.535 | $0.46 | $0.075 | 927,685.0 | +6.12% |
| 2024-06 | $0.51 | $0.42 | $0.09 | 695,143.0 | -2.97% |
| 2024-05 | $0.53 | $0.45 | $0.08 | 1,087,287.0 | +0.96% |
| 2024-04 | $0.57 | $0.48 | $0.09 | 541,444.0 | -4.47% |
| 2024-03 | $0.64 | $0.50 | $0.14 | 628,115.0 | -4.89% |
| 2024-02 | $0.5945 | $0.4705 | $0.124 | 524,981.0 | +1.56% |
| 2024-01 | $0.7797 | $0.53 | $0.2497 | 779,535.0 | -4.91% |
Hugoton Royalty Trust 주식 (HGTXU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.61 | $0.43 | $0.18 | 1,151,727.0 | +10.00% |
| 2023-11 | $0.635 | $0.45 | $0.185 | 781,037.0 | -4.84% |
| 2023-10 | $0.75 | $0.4525 | $0.2975 | 918,823.0 | -19.82% |
| 2023-09 | $0.775 | $0.65 | $0.125 | 617,100.0 | -12.37% |
| 2023-08 | $0.9064 | $0.6901 | $0.2164 | 948,307.0 | -5.49% |
| 2023-07 | $0.90 | $0.75 | $0.15 | 1,150,094.0 | -8.89% |
| 2023-06 | $1.15 | $0.75 | $0.40 | 1,724,014.0 | -18.92% |
| 2023-05 | $1.54 | $1.06 | $0.48 | 2,630,156.0 | -23.18% |
| 2023-04 | $2.17 | $1.40 | $0.77 | 3,202,763.0 | -25.52% |
| 2023-03 | $2.29 | $1.55 | $0.74 | 4,828,607.0 | +11.49% |
| 2023-02 | $1.98 | $1.23 | $0.755 | 4,287,265.0 | +13.73% |
| 2023-01 | $1.92 | $1.50 | $0.42 | 2,378,759.0 | -20.31% |
1.13%
11.40%
자본화:
|
볼륨(24시간):