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 15, 2016 10.01 10.01 10.01 10.01 1,100 -0.00(-0.00%)
Jan 14, 2016 10.11 10.25 9.960 10.01 2,102 -0.38(-3.68%)
Jan 13, 2016 10.39 10.39 10.39 10.39 304 +0.17(+1.67%)
Jan 12, 2016 10.32 10.32 10.09 10.22 508 -0.35(-3.29%)
Jan 05, 2016 10.58 10.58 10.57 10.57 100 +0.00(+0.01%)
Dec 31, 2015 10.57 10.57 10.57 10.57 100 +0.50(+4.96%)
Dec 30, 2015 10.32 10.35 10.07 10.07 700 -0.31(-2.99%)
Dec 28, 2015 10.64 10.38 10.38 10.38 1,600 -1.12(-9.74%)
Dec 18, 2015 11.35 11.50 11.50 11.50 3,600 +0.15(+1.32%)
Dec 17, 2015 11.35 11.35 11.35 11.35 624 +0.00(+0.00%)
Dec 14, 2015 11.55 11.35 11.35 11.35 1,200 -0.23(-2.02%)
Dec 10, 2015 11.58 11.58 11.58 11.58 19 +0.07(+0.64%)
Dec 07, 2015 11.51 11.51 11.51 11.51 200 +0.00(+0.00%)
Dec 03, 2015 11.51 11.51 11.51 11.51 400 +0.00(+0.00%)
Nov 25, 2015 11.61 11.51 11.51 11.51 300 +0.15(+1.32%)
Nov 18, 2015 11.42 11.36 11.36 11.36 600 +0.12(+1.07%)
Nov 04, 2015 11.60 11.24 11.24 11.24 600 -0.40(-3.44%)
Oct 29, 2015 11.64 11.64 11.64 11.64 300 +0.39(+3.47%)
Oct 28, 2015 11.25 11.25 11.25 11.25 988 -0.05(-0.44%)
Oct 26, 2015 11.54 11.54 11.27 11.30 8 -0.24(-2.08%)
Oct 22, 2015 11.54 11.54 11.54 11.54 200 -1.00(-7.97%)
Sep 22, 2015 13.21 12.54 12.54 12.54 1,400 -0.36(-2.79%)
Sep 21, 2015 12.94 13.60 12.90 12.90 2,445 +0.15(+1.18%)
Sep 18, 2015 14.00 14.00 12.75 12.75 1,916 -1.82(-12.49%)
Sep 17, 2015 14.00 14.57 14.00 14.57 701 +0.67(+4.82%)
Sep 16, 2015 13.90 13.90 13.90 13.90 327 +0.00(+0.00%)
Sep 15, 2015 13.89 13.90 13.89 13.90 330 -0.10(-0.71%)
Sep 14, 2015 13.75 14.00 13.56 14.00 986 +0.20(+1.45%)
Sep 11, 2015 13.80 13.80 13.80 13.80 551 +0.80(+6.15%)
Sep 10, 2015 13.00 13.00 13.00 13.00 457 +0.00(+0.00%)
Sep 09, 2015 13.00 13.00 13.00 13.00 354 +0.02(+0.15%)
Sep 08, 2015 11.75 12.98 11.75 12.98 781 +1.23(+10.47%)
Sep 03, 2015 11.75 11.75 11.75 11.75 11,700 -0.00(-0.00%)
Sep 02, 2015 11.75 11.75 11.75 11.75 3,551 +0.45(+3.98%)
Aug 27, 2015 11.30 11.30 11.30 11.30 2,500 +0.00(+0.00%)
Aug 25, 2015 11.30 11.30 11.30 11.30 5,800 +0.05(+0.44%)
Aug 24, 2015 11.25 11.25 11.25 11.25 271 -0.05(-0.44%)
Aug 19, 2015 11.30 11.30 11.30 11.30 100 +0.25(+2.26%)
Aug 05, 2015 11.05 11.05 11.05 11.05 200 -0.85(-7.14%)
Jul 29, 2015 11.90 11.90 11.90 11.90 1,800 -0.10(-0.83%)
Jul 17, 2015 12.00 12.00 12.00 12.00 27 -0.44(-3.54%)
Jul 16, 2015 11.80 12.44 11.80 12.44 354 +0.68(+5.78%)
Jul 15, 2015 11.76 11.76 11.76 11.76 200 +0.00(+0.00%)
Jul 07, 2015 11.79 11.76 11.76 11.76 400 -0.50(-4.08%)
Jul 06, 2015 12.26 12.26 12.26 12.26 260 +0.00(+0.00%)
Jun 30, 2015 12.30 12.26 12.26 12.26 1,000 -0.69(-5.33%)
Jun 26, 2015 12.95 12.95 12.95 12.95 200 +0.00(+0.00%)
Jun 25, 2015 12.95 12.95 12.95 12.95 150 -0.04(-0.31%)
Jun 23, 2015 12.99 12.99 12.99 12.99 30 +0.00(+0.00%)
Jun 18, 2015 12.99 12.99 12.99 12.99 300 +0.00(+0.00%)
Jun 17, 2015 12.99 12.99 12.99 12.99 260 -0.01(-0.06%)
Jun 16, 2015 13.00 13.00 13.00 13.00 260 -0.00(-0.02%)
Jun 15, 2015 13.00 13.00 13.00 13.00 340 -0.10(-0.76%)
Jun 12, 2015 13.10 13.10 12.95 13.10 489 +0.78(+6.33%)
Jun 09, 2015 13.51 12.32 12.32 12.32 3,100 -1.19(-8.81%)
Jun 08, 2015 13.37 13.51 13.37 13.51 289 +0.00(+0.00%)
Jun 04, 2015 13.51 13.51 13.46 13.51 25 +1.21(+9.84%)
May 28, 2015 12.30 12.30 12.30 12.30 63 -0.22(-1.76%)
May 26, 2015 12.52 12.52 12.52 12.52 1,900 +0.02(+0.16%)
May 20, 2015 12.26 12.50 12.50 12.50 4,200 +0.20(+1.63%)
May 19, 2015 12.26 12.30 12.26 12.30 399 +0.25(+2.07%)
May 15, 2015 12.06 12.05 12.05 12.05 1,000 -0.20(-1.63%)
May 13, 2015 12.28 12.25 12.25 12.25 2,600 +0.14(+1.16%)
May 01, 2015 12.11 12.11 12.11 12.11 500 -0.01(-0.08%)
Apr 30, 2015 12.36 12.57 12.05 12.12 1,644 -0.23(-1.86%)
Apr 29, 2015 12.21 12.35 12.21 12.35 443 +0.10(+0.82%)
Apr 28, 2015 12.15 12.65 12.10 12.25 12,192 +0.19(+1.58%)
Apr 23, 2015 12.06 12.06 12.06 12.06 200 +0.06(+0.48%)
Apr 15, 2015 12.00 12.00 12.00 12.00 100 -0.15(-1.27%)
Apr 09, 2015 12.16 12.16 12.16 12.16 54 -0.06(-0.52%)
Apr 02, 2015 12.45 12.22 12.22 12.22 600 +0.05(+0.39%)
Mar 31, 2015 12.11 12.17 12.11 12.17 2 +0.07(+0.60%)
Mar 30, 2015 12.20 12.20 12.10 12.10 1,554 -0.30(-2.42%)
Mar 27, 2015 12.39 12.48 12.39 12.40 1,500 -0.22(-1.74%)
Mar 26, 2015 12.46 12.75 12.41 12.62 2,499 +0.11(+0.88%)
Mar 25, 2015 12.93 12.93 12.51 12.51 1,302 -0.29(-2.27%)
Mar 24, 2015 12.83 12.83 12.40 12.80 1,833 +0.73(+6.05%)
Mar 23, 2015 11.85 12.07 11.70 12.07 960 +0.35(+2.99%)
Mar 19, 2015 11.75 11.75 11.72 11.72 14 -0.45(-3.70%)
Mar 17, 2015 12.17 12.17 12.17 12.17 36 +0.02(+0.16%)
Mar 13, 2015 12.15 12.15 12.15 12.15 100 +0.00(+0.00%)
Mar 11, 2015 12.15 12.16 12.15 12.15 3 +0.29(+2.45%)
Mar 10, 2015 11.81 11.86 11.81 11.86 262 +0.21(+1.80%)
Mar 06, 2015 11.58 11.83 11.58 11.65 172 +0.12(+1.04%)
Mar 05, 2015 11.63 11.63 11.50 11.53 3,952 -0.07(-0.60%)
Mar 04, 2015 11.40 11.78 11.40 11.60 2,600 +0.33(+2.93%)
Mar 03, 2015 11.59 11.60 11.27 11.27 2,910 -0.41(-3.51%)
Mar 02, 2015 11.95 12.06 11.50 11.68 5,417 -0.50(-4.11%)
Feb 26, 2015 12.17 12.18 12.18 12.18 600 +0.02(+0.16%)
Feb 23, 2015 12.16 12.16 12.16 12.16 2 +0.00(+0.00%)
Feb 20, 2015 12.16 12.16 12.16 12.16 100 +0.06(+0.46%)
Feb 18, 2015 11.55 12.10 12.10 12.10 500 +0.60(+5.25%)
Feb 13, 2015 11.50 11.50 11.50 11.50 300 +0.15(+1.32%)
Feb 12, 2015 11.35 11.35 11.35 11.35 100 +0.16(+1.43%)
Feb 05, 2015 11.06 11.40 10.50 11.19 3 -0.71(-5.97%)
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.