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 31, 2018 14.90 14.90 14.90 0 +0.20(+1.36%)
Jan 25, 2018 14.70 14.70 14.70 0 +0.00(+0.00%)
Jan 17, 2018 14.70 14.70 14.70 25 -0.14(-0.94%)
Jan 16, 2018 14.40 14.40 14.84 283 +0.44(+3.06%)
Jan 11, 2018 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 09, 2018 14.40 14.40 14.40 0 +0.03(+0.21%)
Jan 08, 2018 14.37 14.40 14.28 14.37 1,020 -0.07(-0.50%)
Jan 04, 2018 14.44 14.44 14.44 227 -0.01(-0.05%)
Dec 29, 2017 14.45 14.45 14.45 0 +0.05(+0.35%)
Dec 26, 2017 14.40 14.40 14.40 0 +0.26(+1.82%)
Dec 21, 2017 14.14 14.14 14.14 14 +0.14(+1.01%)
Dec 20, 2017 14.00 14.28 14.00 14.00 747 -0.20(-1.41%)
Dec 19, 2017 13.04 14.45 13.04 14.20 12,764 +1.35(+10.51%)
Dec 18, 2017 12.90 12.90 12.85 12.85 308 -0.20(-1.53%)
Dec 15, 2017 13.31 13.31 12.76 13.05 4,634 -0.70(-5.09%)
Dec 14, 2017 13.15 13.97 13.00 13.75 12,168 +1.40(+11.34%)
Dec 11, 2017 12.35 12.35 12.35 200 +0.56(+4.75%)
Dec 07, 2017 11.79 11.79 11.79 0 +0.25(+2.17%)
Dec 05, 2017 11.54 11.54 11.54 0 -0.02(-0.18%)
Dec 01, 2017 11.56 11.56 11.56 1 -0.24(-2.02%)
Nov 27, 2017 11.80 11.80 11.80 1 +0.74(+6.70%)
Nov 22, 2017 11.06 11.06 11.06 12 +0.01(+0.08%)
Nov 20, 2017 11.05 11.05 11.05 132 +0.14(+1.28%)
Nov 16, 2017 10.91 10.91 10.91 38 -0.44(-3.88%)
Nov 14, 2017 11.35 11.35 11.35 1 +0.29(+2.62%)
Nov 03, 2017 11.06 11.06 11.06 0 -0.25(-2.25%)
Nov 02, 2017 11.28 11.31 11.28 11.31 262 +0.21(+1.90%)
Nov 01, 2017 11.10 11.10 11.10 11.10 106 -0.35(-3.09%)
Oct 27, 2017 11.46 11.46 11.46 0 +0.06(+0.51%)
Oct 25, 2017 11.40 11.40 11.40 0 -0.00(-0.00%)
Oct 17, 2017 11.40 11.40 11.40 0 -0.45(-3.80%)
Oct 16, 2017 11.85 11.85 11.85 11.85 110 -0.35(-2.87%)
Oct 12, 2017 12.20 12.20 12.20 79 -0.15(-1.21%)
Oct 11, 2017 12.35 12.35 12.35 12.35 1,417 +0.61(+5.20%)
Oct 10, 2017 11.74 11.74 11.74 11.74 104 -0.01(-0.09%)
Oct 09, 2017 11.59 11.94 11.59 11.75 8,125 +0.17(+1.48%)
Oct 06, 2017 10.83 11.58 10.83 11.58 1,836 +0.98(+9.25%)
Oct 04, 2017 10.60 1 +0.00(+0.00%)
Oct 02, 2017 10.60 26 +0.25(+2.42%)
Sep 29, 2017 10.35 10.35 10.35 10.35 168 -0.01(-0.10%)
Sep 28, 2017 10.90 10.90 10.36 10.36 3,727 -0.64(-5.82%)
Sep 26, 2017 11.00 11.00 11.00 0 +0.05(+0.50%)
Sep 25, 2017 11.14 11.22 10.34 10.95 4,801 -0.15(-1.39%)
Sep 15, 2017 11.10 5 -0.90(-7.50%)
Sep 13, 2017 12.00 8 +0.90(+8.11%)
Sep 08, 2017 11.10 43 +0.02(+0.18%)
Aug 31, 2017 11.08 52 -0.42(-3.65%)
Aug 17, 2017 11.50 11.50 11.50 0 +0.03(+0.29%)
Aug 10, 2017 11.47 11.47 11.47 0 -0.10(-0.84%)
Aug 09, 2017 11.56 11.56 11.56 11.56 913 +0.06(+0.56%)
Aug 08, 2017 11.34 11.50 11.32 11.50 2,315 -0.44(-3.69%)
Aug 04, 2017 11.94 4 +0.59(+5.20%)
Aug 03, 2017 11.23 11.35 11.23 11.35 1,354 -0.35(-2.99%)
Jul 28, 2017 11.70 11.70 11.70 0 +0.64(+5.78%)
Jul 26, 2017 11.06 32 +0.01(+0.10%)
Jul 21, 2017 11.05 87 -0.20(-1.78%)
Jul 19, 2017 11.25 11.25 11.25 0 +0.14(+1.26%)
Jul 03, 2017 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jun 22, 2017 11.11 112 +0.03(+0.27%)
Jun 19, 2017 11.08 11.08 11.08 0 -0.07(-0.63%)
Jun 14, 2017 11.15 1 -0.05(-0.45%)
Jun 12, 2017 11.20 11.20 11.20 0 +0.11(+1.00%)
Jun 05, 2017 11.09 49 +0.53(+5.01%)
May 15, 2017 10.56 10.56 10.56 0 -0.32(-2.92%)
May 11, 2017 10.88 2 +0.34(+3.20%)
May 02, 2017 10.54 102 +0.01(+0.08%)
May 01, 2017 11.22 11.22 10.50 10.53 1,952 +0.00(+0.00%)
Apr 25, 2017 10.53 16 +0.02(+0.20%)
Apr 24, 2017 10.90 10.90 10.51 10.51 353 -0.05(-0.47%)
Apr 20, 2017 10.56 102 -0.15(-1.40%)
Apr 19, 2017 10.81 10.81 10.60 10.71 856 -0.20(-1.83%)
Apr 18, 2017 10.60 11.19 10.60 10.91 2,403 +0.32(+3.02%)
Apr 17, 2017 10.59 10.59 10.59 10.59 206 +0.04(+0.38%)
Apr 13, 2017 10.94 11.01 10.55 10.55 2,788 -0.90(-7.86%)
Apr 12, 2017 11.10 11.48 11.10 11.45 2,254 +0.70(+6.51%)
Apr 11, 2017 10.75 10.75 10.75 10.75 224 +0.03(+0.28%)
Apr 10, 2017 10.57 10.74 10.57 10.72 862 -0.05(-0.46%)
Apr 07, 2017 10.81 10.81 10.67 10.77 1,806 +0.16(+1.51%)
Apr 06, 2017 10.70 10.83 10.61 10.61 2,075 +0.06(+0.57%)
Apr 05, 2017 10.61 10.62 10.55 10.55 568 +0.06(+0.57%)
Apr 04, 2017 10.49 10.49 10.49 10.49 2,145 -0.16(-1.50%)
Mar 30, 2017 10.65 32 -0.35(-3.18%)
Mar 27, 2017 11.00 47 +0.12(+1.10%)
Mar 22, 2017 10.88 10.88 10.88 0 -0.12(-1.09%)
Mar 21, 2017 11.00 11.00 11.00 11.00 141 +0.00(+0.00%)
Mar 20, 2017 11.00 11.00 11.00 11.00 180 +0.00(+0.00%)
Mar 13, 2017 11.00 90 -0.37(-3.25%)
Mar 09, 2017 11.37 23 +0.25(+2.21%)
Mar 08, 2017 10.88 11.12 10.88 11.12 2,456 +0.24(+2.25%)
Mar 07, 2017 10.88 11.38 10.88 10.88 591 +0.28(+2.64%)
Mar 03, 2017 10.60 9 -0.07(-0.66%)
Mar 01, 2017 10.67 10.67 10.67 0 -0.19(-1.75%)
Feb 21, 2017 10.86 14 +0.26(+2.45%)
Feb 17, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 14, 2017 10.60 32 +0.20(+1.92%)
Feb 10, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 09, 2017 10.47 10.50 10.47 10.50 1,102 +0.35(+3.44%)
Feb 03, 2017 10.15 98 -0.74(-6.79%)
Feb 02, 2017 10.74 10.90 10.74 10.89 528 -0.01(-0.09%)
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.