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 (%)
Nov 30, 2021 19.95 19.85 19.58 19.87 1,526 +0.02(+0.13%)
Nov 29, 2021 19.70 20.00 19.70 19.85 1,849 -0.02(-0.11%)
Nov 26, 2021 18.00 20.90 17.84 19.87 14,361 +2.15(+12.14%)
Nov 24, 2021 17.71 17.72 17.69 17.72 429 -0.06(-0.34%)
Nov 22, 2021 17.78 17.78 17.78 190 +0.50(+2.89%)
Nov 19, 2021 17.12 17.28 17.12 17.28 361 -0.31(-1.76%)
Nov 18, 2021 17.48 17.59 17.59 17.59 1,706 +0.26(+1.50%)
Nov 17, 2021 16.96 17.44 16.96 17.33 2,159 +0.12(+0.70%)
Nov 16, 2021 17.15 17.21 17.15 17.21 1,627 -0.27(-1.54%)
Nov 15, 2021 16.95 17.49 16.95 17.48 2,286 +0.49(+2.88%)
Nov 12, 2021 17.48 17.48 16.99 16.99 305 +0.04(+0.24%)
Nov 10, 2021 16.95 16.95 16.95 132 +0.14(+0.83%)
Nov 09, 2021 17.15 17.55 16.81 16.81 4,709 -0.69(-3.94%)
Nov 08, 2021 17.58 17.68 17.15 17.50 3,040 -0.75(-4.11%)
Nov 03, 2021 18.25 18.25 18.25 22 +1.15(+6.73%)
Oct 29, 2021 17.10 17.10 17.10 137 -0.44(-2.51%)
Oct 28, 2021 17.54 17.54 17.54 17.54 805 +0.06(+0.36%)
Oct 27, 2021 17.21 17.48 16.81 17.48 3,620 -0.84(-4.60%)
Oct 25, 2021 18.32 18.32 18.32 1 -0.06(-0.30%)
Oct 21, 2021 18.38 18.38 18.38 47 +1.18(+6.84%)
Oct 19, 2021 17.20 17.20 17.20 25 -0.06(-0.36%)
Oct 18, 2021 17.26 17.26 17.26 17.26 604 -0.04(-0.20%)
Oct 14, 2021 17.30 17.30 17.30 12 +0.22(+1.26%)
Oct 12, 2021 17.08 17.08 17.08 33 +0.08(+0.48%)
Oct 07, 2021 17.00 17.00 17.00 25 +0.25(+1.49%)
Oct 04, 2021 16.75 16.75 16.75 8 -0.25(-1.47%)
Oct 01, 2021 17.00 17.00 17.00 17.00 661 +0.36(+2.16%)
Sep 29, 2021 16.64 16.64 16.64 122 -0.38(-2.23%)
Sep 28, 2021 17.14 17.14 17.01 17.02 1,705 -0.97(-5.39%)
Sep 27, 2021 17.99 17.99 17.99 17.99 142 +0.24(+1.35%)
Sep 24, 2021 17.75 17.75 17.75 17.75 372 +0.25(+1.43%)
Sep 23, 2021 17.69 19.02 17.36 17.50 7,869 -1.00(-5.41%)
Sep 22, 2021 19.10 19.49 18.50 18.50 2,806 -0.60(-3.14%)
Sep 21, 2021 17.67 19.12 16.97 19.10 40,016 +1.89(+10.98%)
Sep 20, 2021 17.45 17.70 16.89 17.21 35,309 +0.68(+4.11%)
Sep 17, 2021 16.91 16.94 16.53 16.53 3,512 -0.23(-1.37%)
Sep 13, 2021 16.76 16.76 16.76 220 -0.15(-0.89%)
Sep 10, 2021 17.00 17.00 16.91 16.91 360 -0.08(-0.47%)
Sep 09, 2021 16.97 16.99 16.97 16.99 216 +0.48(+2.92%)
Sep 08, 2021 16.96 16.96 16.51 16.51 411 -0.45(-2.65%)
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.