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 (%)
Oct 31, 2013 20.25 20.25 19.75 20.25 1,140 -0.00(-0.00%)
Oct 30, 2013 20.00 20.25 18.00 20.25 8,783 -3.50(-14.74%)
Oct 29, 2013 23.35 23.90 23.35 23.75 13,258 +0.40(+1.71%)
Oct 28, 2013 23.50 23.54 23.00 23.35 5,486 -0.20(-0.85%)
Oct 25, 2013 23.90 23.90 22.00 23.55 1,811 -0.25(-1.05%)
Oct 24, 2013 23.90 24.00 23.50 23.80 10,976 +0.10(+0.42%)
Oct 23, 2013 23.00 24.00 22.39 23.70 25,699 +2.36(+11.06%)
Oct 22, 2013 21.44 21.44 21.31 21.34 766 +0.03(+0.14%)
Oct 15, 2013 20.75 21.31 21.31 21.31 400 +0.56(+2.70%)
Oct 11, 2013 20.22 20.75 20.75 20.75 600 +0.75(+3.75%)
Oct 10, 2013 20.00 20.00 20.00 20.00 380 -2.00(-9.09%)
Oct 09, 2013 20.00 22.00 20.00 22.00 1,400 +1.14(+5.47%)
Oct 07, 2013 20.86 20.86 20.86 20.86 100 -0.64(-2.98%)
Oct 04, 2013 21.50 21.50 21.50 21.50 100 +0.71(+3.42%)
Oct 02, 2013 20.78 20.79 20.79 20.79 3,100 +0.54(+2.67%)
Sep 30, 2013 19.75 20.25 20.25 20.25 800 +0.69(+3.53%)
Sep 27, 2013 19.56 19.56 19.56 19.56 100 -0.91(-4.45%)
Sep 25, 2013 20.00 20.47 20.47 20.47 1,900 +1.22(+6.34%)
Sep 20, 2013 19.95 19.25 19.25 19.25 900 -1.00(-4.94%)
Sep 18, 2013 19.91 20.25 20.25 20.25 10,400 +0.30(+1.50%)
Sep 17, 2013 20.00 20.35 19.77 19.95 22,607 +0.60(+3.10%)
Sep 13, 2013 19.35 19.35 19.35 19.35 0 +0.04(+0.21%)
Sep 09, 2013 19.31 19.31 19.31 19.31 100 -1.27(-6.17%)
Sep 06, 2013 20.58 20.58 20.58 20.58 100 +0.56(+2.80%)
Aug 30, 2013 18.99 20.02 20.02 20.02 400 +0.22(+1.11%)
Aug 29, 2013 19.80 19.80 19.80 19.80 100 -0.10(-0.50%)
Aug 28, 2013 19.90 19.90 19.90 19.90 100 +0.40(+2.05%)
Aug 27, 2013 19.50 20.60 19.50 19.50 500 -0.53(-2.65%)
Aug 26, 2013 19.90 21.90 19.90 20.03 1,000 +0.63(+3.25%)
Aug 15, 2013 19.90 19.40 19.40 19.40 1,800 +0.47(+2.48%)
Aug 14, 2013 17.81 19.40 17.81 18.93 1,200 -0.52(-2.67%)
Aug 13, 2013 19.15 20.18 19.15 19.45 7,127 +0.30(+1.57%)
Aug 12, 2013 19.15 19.15 19.13 19.15 700 +0.03(+0.16%)
Aug 09, 2013 19.12 19.12 19.12 19.12 300 +0.02(+0.10%)
Aug 08, 2013 19.00 19.10 19.00 19.10 1,100 +0.10(+0.53%)
Aug 07, 2013 19.00 19.00 19.00 19.00 3,901 -0.55(-2.81%)
Aug 05, 2013 18.50 19.55 19.55 19.55 2,100 +0.53(+2.79%)
Aug 02, 2013 19.02 19.02 19.02 19.02 200 +0.02(+0.11%)
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.