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 30, 2020 10.76 10.99 10.76 10.99 1,100 +0.21(+1.95%)
Oct 29, 2020 10.10 10.78 10.10 10.78 352 +0.17(+1.60%)
Oct 28, 2020 10.61 10.61 10.61 10.61 202 -0.79(-6.93%)
Oct 27, 2020 11.40 11.40 11.40 11.40 96 +0.00(+0.00%)
Oct 26, 2020 10.86 11.40 10.86 11.40 2,306 +0.60(+5.51%)
Oct 23, 2020 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Oct 22, 2020 10.71 10.80 10.40 10.80 4,014 +0.30(+2.90%)
Oct 21, 2020 10.50 10.50 10.50 10.50 225 -0.35(-3.23%)
Oct 20, 2020 10.85 10.85 197 +0.00(+0.00%)
Oct 19, 2020 10.85 10.85 111 +0.00(+0.00%)
Oct 16, 2020 10.85 10.85 10.85 10.85 100 +0.00(+0.00%)
Oct 15, 2020 10.85 10.85 10.85 10.85 328 +0.48(+4.63%)
Oct 14, 2020 10.37 10.37 10.37 10.37 3 +0.00(+0.00%)
Oct 13, 2020 10.37 10.37 40 +0.00(+0.00%)
Oct 12, 2020 10.10 10.37 10.10 10.37 401 +0.00(+0.00%)
Oct 09, 2020 10.09 10.37 10.09 10.37 300 +0.32(+3.18%)
Oct 08, 2020 10.05 10.05 10.05 10.05 430 -0.31(-2.99%)
Oct 07, 2020 10.36 10.36 73 +0.00(+0.00%)
Oct 06, 2020 10.36 10.36 10.36 10.36 17 +0.00(+0.00%)
Oct 05, 2020 10.36 10.36 10.36 10.36 98 +0.00(+0.00%)
Oct 02, 2020 10.36 10.36 10.36 10.36 100 +0.00(+0.00%)
Oct 01, 2020 10.36 10.36 10.36 10.36 3 +0.00(+0.00%)
Sep 30, 2020 10.36 10.36 259 +0.00(+0.00%)
Sep 29, 2020 10.36 10.36 10.36 10.36 70 +0.00(+0.00%)
Sep 28, 2020 10.36 10.36 49 +0.00(+0.00%)
Sep 25, 2020 10.36 10.36 10.36 10.36 100 +0.00(+0.00%)
Sep 24, 2020 10.36 10.36 10.36 10.36 7 +0.00(+0.00%)
Sep 23, 2020 10.36 10.36 10.36 10.36 130 +0.00(+0.00%)
Sep 22, 2020 10.36 10.36 56 +0.00(+0.00%)
Sep 21, 2020 10.42 10.42 10.20 10.36 1,213 -0.84(-7.50%)
Sep 18, 2020 9.750 11.20 9.750 11.20 2,100 +1.44(+14.75%)
Sep 17, 2020 9.760 9.760 9.760 9.760 318 +0.00(+0.00%)
Sep 16, 2020 9.650 9.760 9.570 9.760 2,318 +0.11(+1.14%)
Sep 15, 2020 10.19 10.19 9.650 9.650 1,034 +0.00(+0.00%)
Sep 14, 2020 9.650 9.650 9.650 9.650 524 +0.00(+0.00%)
Sep 11, 2020 10.00 10.00 9.650 9.650 600 -0.02(-0.21%)
Sep 10, 2020 9.680 9.680 9.670 9.670 502 -0.34(-3.40%)
Sep 09, 2020 10.58 10.58 10.01 10.01 821 -0.01(-0.10%)
Sep 08, 2020 10.50 10.55 10.02 10.02 2,417 -0.57(-5.38%)
Sep 04, 2020 10.70 10.70 10.10 10.59 1,300 +0.24(+2.32%)
Sep 03, 2020 10.35 10.35 10.35 10.35 425 -0.16(-1.52%)
Sep 02, 2020 10.32 10.51 10.32 10.51 411 +0.20(+1.94%)
Sep 01, 2020 10.34 10.34 10.31 10.31 598 -0.22(-2.09%)
Aug 31, 2020 10.53 10.53 10.53 10.53 122 +0.00(+0.00%)
Aug 28, 2020 10.53 10.53 10.53 10.53 100 +0.00(+0.00%)
Aug 27, 2020 10.52 10.77 10.52 10.53 636 -0.17(-1.59%)
Aug 26, 2020 10.70 10.70 10.70 10.70 80 +0.00(+0.00%)
Aug 25, 2020 10.70 10.70 10.70 10.70 15 +0.00(+0.00%)
Aug 21, 2020 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 20, 2020 10.40 10.70 10.40 10.70 4,011 +0.36(+3.43%)
Aug 19, 2020 10.34 10.34 10.34 10.34 167 +0.00(+0.00%)
Aug 18, 2020 10.34 10.34 99 +0.00(+0.00%)
Aug 17, 2020 10.34 10.34 10.34 10.34 105 -0.03(-0.29%)
Aug 14, 2020 10.38 10.38 10.38 10.38 100 +0.00(+0.00%)
Aug 13, 2020 10.38 10.38 10.38 10.38 4 +0.00(+0.00%)
Aug 12, 2020 10.38 10.38 10.38 10.38 139 +0.00(+0.00%)
Aug 10, 2020 10.38 10.38 10.38 0 +0.18(+1.72%)
Aug 07, 2020 10.20 10.20 10.20 10.20 300 -0.05(-0.49%)
Aug 06, 2020 10.25 10.25 1 +0.00(+0.00%)
Aug 05, 2020 10.08 10.25 10.08 10.25 626 +0.07(+0.69%)
Aug 04, 2020 10.18 10.18 10.18 10.18 214 -0.03(-0.29%)
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.