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%)
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.