Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hmg/Courtland Properties (NY: HMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.800 9.800 9.700 9.700 1,100 -0.20(-2.02%)
Jan 29, 2004 9.730 9.900 9.720 9.900 7,200 +0.25(+2.59%)
Jan 28, 2004 9.400 9.650 9.400 9.650 2,500 +0.35(+3.76%)
Jan 27, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 26, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 23, 2004 9.300 9.300 9.300 9.300 400 +0.15(+1.64%)
Jan 22, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jan 21, 2004 9.150 9.150 9.150 9.150 200 -0.15(-1.61%)
Jan 20, 2004 9.300 9.300 9.300 9.300 300 +0.10(+1.09%)
Jan 16, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jan 15, 2004 9.200 9.200 9.200 9.200 200 +0.10(+1.10%)
Jan 14, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jan 13, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jan 12, 2004 9.100 9.100 9.100 9.100 200 +0.10(+1.11%)
Jan 09, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 08, 2004 9.000 9.000 9.000 9.000 400 +0.00(+0.00%)
Jan 07, 2004 9.000 9.000 9.000 9.000 1,100 +0.10(+1.12%)
Jan 05, 2004 8.900 8.900 8.900 8.900 300 +0.10(+1.14%)
Jan 02, 2004 8.800 8.800 8.800 8.800 300 +0.15(+1.73%)
Dec 31, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 30, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 29, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 26, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 24, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 23, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 22, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 19, 2003 8.650 8.650 8.650 8.650 0 +0.10(+1.17%)
Dec 18, 2003 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 17, 2003 8.550 8.550 8.550 8.550 200 -0.13(-1.50%)
Dec 16, 2003 8.680 8.680 8.680 8.680 300 -0.07(-0.80%)
Dec 15, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 12, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 11, 2003 8.450 8.750 8.450 8.750 1,700 +0.35(+4.17%)
Dec 10, 2003 8.150 8.400 8.150 8.400 600 +0.30(+3.70%)
Dec 09, 2003 8.100 8.100 8.100 8.100 5,000 -0.15(-1.82%)
Dec 08, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 05, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 04, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 03, 2003 8.250 8.250 8.250 8.250 0 +0.10(+1.23%)
Dec 02, 2003 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Dec 01, 2003 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Nov 28, 2003 8.150 8.150 8.150 8.150 0 +0.15(+1.88%)
Nov 26, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 25, 2003 7.970 8.000 7.970 8.000 11,400 +0.05(+0.63%)
Nov 24, 2003 7.900 7.950 7.900 7.950 1,400 -0.15(-1.85%)
Nov 21, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 20, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 19, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 18, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 17, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 14, 2003 8.100 8.100 8.100 8.100 1,000 +0.00(+0.00%)
Nov 13, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 12, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 11, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 10, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 07, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 06, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 05, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 04, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 03, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 31, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 30, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 29, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 28, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 27, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 24, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 23, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 22, 2003 8.100 8.100 8.100 8.100 0 -0.15(-1.82%)
Oct 21, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 20, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 17, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 16, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 15, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 14, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 13, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 10, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 09, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 08, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 07, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 06, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 03, 2003 8.250 8.250 8.250 8.250 0 -0.10(-1.20%)
Oct 02, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 01, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 30, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 29, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 26, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 25, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 24, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 23, 2003 8.350 8.350 8.350 8.350 0 -0.15(-1.76%)
Sep 22, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 19, 2003 8.500 8.500 8.500 8.500 3,000 +0.00(+0.00%)
Sep 18, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 17, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 16, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 15, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 12, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 11, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 10, 2003 8.520 8.520 8.500 8.500 2,000 -0.10(-1.16%)
Sep 09, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 08, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 05, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 04, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 03, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 02, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 29, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 28, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 27, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 26, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 25, 2003 8.600 8.600 8.600 8.600 200 +0.00(+0.00%)
Aug 22, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 19, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 18, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 15, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 14, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 13, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 12, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 11, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 08, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 07, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 06, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 05, 2003 8.600 8.600 8.600 8.600 1,000 -0.20(-2.27%)
Aug 04, 2003 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 01, 2003 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jul 31, 2003 8.800 8.910 8.800 8.800 9,800 -0.04(-0.45%)
Jul 30, 2003 8.840 8.840 8.840 8.840 0 +0.00(+0.00%)
Jul 29, 2003 8.840 8.840 8.840 8.840 0 +0.00(+0.00%)
Jul 28, 2003 8.840 8.840 8.840 8.840 0 +0.00(+0.00%)
Jul 25, 2003 8.840 8.840 8.840 8.840 0 +0.00(+0.00%)
Jul 24, 2003 8.840 8.840 8.840 8.840 300 +0.24(+2.79%)
Jul 23, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 22, 2003 8.900 8.900 8.550 8.600 6,200 -0.35(-3.91%)
Jul 21, 2003 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 18, 2003 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 17, 2003 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 16, 2003 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 15, 2003 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 14, 2003 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 11, 2003 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 10, 2003 8.950 8.950 8.950 8.950 1,000 -0.02(-0.22%)
Jul 09, 2003 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Jul 08, 2003 8.970 8.970 8.970 8.970 200 -0.03(-0.33%)
Jul 07, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 03, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 02, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 01, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 30, 2003 9.000 9.000 9.000 9.000 500 +0.19(+2.16%)
Jun 27, 2003 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jun 26, 2003 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jun 25, 2003 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jun 24, 2003 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jun 23, 2003 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jun 20, 2003 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jun 19, 2003 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jun 18, 2003 8.810 8.810 8.810 8.810 200 -0.09(-1.01%)
Jun 17, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 16, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 13, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 12, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 11, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 10, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 09, 2003 8.900 8.900 8.900 8.900 300 +0.20(+2.30%)
Jun 06, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jun 05, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jun 04, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jun 03, 2003 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jun 02, 2003 8.700 8.700 8.700 8.700 500 -0.20(-2.25%)
May 30, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 29, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 28, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 27, 2003 8.900 8.900 8.900 8.900 100 -0.10(-1.11%)
May 23, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 22, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 21, 2003 9.000 9.000 9.000 9.000 1,200 +0.00(+0.00%)
May 20, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 19, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 16, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 15, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 14, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 13, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 12, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 09, 2003 9.000 9.000 9.000 9.000 1,000 -0.20(-2.17%)
May 08, 2003 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
May 07, 2003 9.350 9.350 9.200 9.200 200 +0.00(+0.00%)
May 06, 2003 9.200 9.200 9.200 9.200 1,000 +0.14(+1.55%)
May 05, 2003 9.060 9.060 9.060 9.060 800 -0.20(-2.16%)
May 02, 2003 9.260 9.260 9.260 9.260 800 +0.28(+3.12%)
May 01, 2003 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Apr 30, 2003 8.830 8.980 8.830 8.980 1,000 +0.29(+3.34%)
Apr 29, 2003 8.250 8.690 8.250 8.690 1,800 +0.69(+8.62%)
Apr 28, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 25, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 24, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 23, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 21, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 17, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 16, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 15, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 14, 2003 8.000 8.000 8.000 8.000 800 +0.00(+0.00%)
Apr 11, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 10, 2003 8.000 8.000 8.000 8.000 500 -0.10(-1.23%)
Apr 09, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 08, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 07, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 04, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 03, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 02, 2003 8.100 8.100 8.100 8.100 200 +0.10(+1.25%)
Apr 01, 2003 7.700 8.000 7.700 8.000 1,600 +0.50(+6.67%)
Mar 31, 2003 7.500 7.500 7.500 7.500 1,000 +0.00(+0.00%)
Mar 28, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 27, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 26, 2003 7.500 7.500 7.500 7.500 100 -0.10(-1.32%)
Mar 25, 2003 7.400 7.600 7.400 7.600 500 +0.40(+5.56%)
Mar 24, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 21, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 20, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 19, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 18, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 17, 2003 7.200 7.200 7.200 7.200 200 -0.10(-1.37%)
Mar 14, 2003 7.300 7.300 7.300 7.300 300 +0.10(+1.39%)
Mar 13, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 12, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 11, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 07, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 06, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 05, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 04, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 03, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 28, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 27, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 26, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 25, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 24, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 21, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 20, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 19, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 18, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 14, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 13, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 12, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 11, 2003 7.050 7.200 7.050 7.200 2,300 -0.05(-0.69%)
Feb 10, 2003 7.190 7.250 7.150 7.250 400 +0.25(+3.57%)
Feb 07, 2003 7.000 7.000 7.000 7.000 3,500 +0.00(+0.00%)
Feb 06, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.