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 29, 2013 17.60 17.60 17.60 17.60 100 +1.07(+6.47%)
Nov 27, 2013 16.53 16.53 16.53 16.53 745 -0.47(-2.76%)
Nov 26, 2013 16.80 17.00 16.80 17.00 400 +0.28(+1.67%)
Nov 25, 2013 16.72 16.72 16.72 16.72 223 -0.82(-4.67%)
Nov 22, 2013 17.65 17.65 17.54 17.54 200 -0.46(-2.56%)
Nov 21, 2013 18.00 18.00 18.00 18.00 100 +0.45(+2.56%)
Nov 20, 2013 17.30 17.55 17.30 17.55 1,100 +0.51(+3.01%)
Nov 19, 2013 17.55 18.02 16.53 17.04 2,698 +0.29(+1.71%)
Nov 18, 2013 16.74 16.75 16.74 16.75 328 +0.05(+0.31%)
Nov 15, 2013 16.70 16.70 16.70 16.70 100 -0.04(-0.24%)
Nov 14, 2013 17.22 17.22 16.50 16.74 4,705 -0.76(-4.34%)
Nov 13, 2013 17.22 17.50 17.22 17.50 1,245 -0.38(-2.13%)
Nov 12, 2013 17.95 17.95 17.45 17.88 950 +0.83(+4.87%)
Nov 11, 2013 16.91 17.79 16.76 17.05 3,210 +0.05(+0.29%)
Nov 08, 2013 17.30 17.30 17.00 17.00 900 -0.59(-3.35%)
Nov 07, 2013 17.34 17.59 17.34 17.59 1,100 -0.21(-1.18%)
Nov 06, 2013 17.53 17.89 17.05 17.80 1,910 +0.77(+4.52%)
Nov 05, 2013 18.80 18.80 16.50 17.03 8,729 -0.92(-5.13%)
Nov 04, 2013 17.55 18.56 17.00 17.95 3,188 +1.09(+6.46%)
Nov 01, 2013 20.20 20.20 15.24 16.86 26,109 -3.39(-16.73%)
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%)
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.