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, 2005 14.00 14.00 14.00 14.00 100 +0.25(+1.82%)
Jan 28, 2005 13.75 13.75 13.75 13.75 200 -0.25(-1.79%)
Jan 27, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 26, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 25, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 24, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 21, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 20, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 19, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 18, 2005 14.20 14.20 14.00 14.00 300 +0.00(+0.00%)
Jan 14, 2005 13.75 14.25 13.75 14.00 1,200 +0.50(+3.70%)
Jan 13, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 12, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 11, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 10, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 07, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 06, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 05, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 04, 2005 13.50 13.50 13.50 13.50 200 -0.25(-1.82%)
Jan 03, 2005 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Dec 31, 2004 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Dec 30, 2004 13.75 13.75 13.75 13.75 200 -0.15(-1.08%)
Dec 29, 2004 13.75 13.90 13.75 13.90 500 +0.40(+2.96%)
Dec 28, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 27, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 23, 2004 13.50 13.50 13.50 13.50 100 +0.25(+1.89%)
Dec 22, 2004 13.25 13.25 13.25 13.25 200 +0.00(+0.00%)
Dec 21, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Dec 20, 2004 13.25 13.25 12.50 13.25 2,800 -0.25(-1.85%)
Dec 17, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 16, 2004 13.75 13.75 13.50 13.50 600 -0.50(-3.57%)
Dec 15, 2004 14.25 14.25 14.00 14.00 600 -0.50(-3.45%)
Dec 14, 2004 14.30 14.50 14.30 14.50 300 +0.00(+0.00%)
Dec 13, 2004 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 10, 2004 14.50 14.50 14.50 14.50 100 -0.20(-1.36%)
Dec 09, 2004 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Dec 08, 2004 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Dec 07, 2004 14.70 14.70 14.70 14.70 100 +0.25(+1.73%)
Dec 06, 2004 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Dec 03, 2004 14.45 14.45 14.45 14.45 100 +0.15(+1.05%)
Dec 02, 2004 14.76 14.76 14.30 14.30 600 -0.60(-4.03%)
Dec 01, 2004 14.90 14.90 14.90 14.90 1,000 +0.00(+0.00%)
Nov 30, 2004 14.75 14.90 14.50 14.90 3,100 +0.30(+2.05%)
Nov 29, 2004 14.00 14.60 14.00 14.60 4,000 +0.67(+4.81%)
Nov 26, 2004 13.93 13.93 13.93 13.93 600 +0.13(+0.94%)
Nov 24, 2004 13.47 13.80 13.47 13.80 4,400 +0.50(+3.76%)
Nov 23, 2004 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Nov 22, 2004 13.20 13.30 13.20 13.30 1,600 -0.10(-0.75%)
Nov 19, 2004 13.10 13.50 13.10 13.40 2,600 +0.50(+3.88%)
Nov 18, 2004 12.90 12.90 12.90 12.90 1,000 +0.05(+0.39%)
Nov 17, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 16, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 15, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 12, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 11, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 10, 2004 12.85 12.85 12.85 12.85 1,200 -0.05(-0.39%)
Nov 09, 2004 12.90 12.90 12.90 12.90 200 +0.22(+1.74%)
Nov 08, 2004 12.50 12.68 12.50 12.68 3,300 +0.28(+2.26%)
Nov 05, 2004 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Nov 04, 2004 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Nov 03, 2004 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Nov 02, 2004 12.00 12.40 12.00 12.40 2,100 +0.40(+3.33%)
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.