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 (%)
Feb 28, 2014 18.15 18.15 18.15 18.15 13 +0.00(+0.00%)
Feb 26, 2014 18.15 18.15 18.15 18.15 1,500 -0.35(-1.89%)
Feb 25, 2014 18.50 18.50 18.50 18.50 389 -0.00(-0.00%)
Feb 24, 2014 18.50 18.50 18.49 18.50 1,249 +0.34(+1.88%)
Feb 21, 2014 18.16 18.50 18.16 18.16 800 -0.34(-1.85%)
Feb 20, 2014 18.50 18.50 18.50 18.50 135 -0.00(-0.00%)
Feb 19, 2014 18.50 18.50 18.50 18.50 44 +0.00(+0.00%)
Feb 18, 2014 18.28 18.50 18.28 18.50 929 +0.21(+1.15%)
Feb 14, 2014 18.33 18.29 18.29 18.29 800 -0.20(-1.08%)
Feb 13, 2014 18.39 18.49 18.39 18.49 350 +0.59(+3.30%)
Feb 12, 2014 17.90 17.90 17.90 17.90 132 +0.39(+2.23%)
Feb 11, 2014 17.51 17.51 17.51 17.51 111 +0.00(+0.00%)
Feb 10, 2014 17.51 17.51 17.51 17.51 100 -0.99(-5.35%)
Feb 07, 2014 18.22 18.50 18.22 18.50 732 +0.25(+1.37%)
Feb 06, 2014 18.22 18.25 18.22 18.25 486 +0.10(+0.55%)
Feb 05, 2014 18.00 18.15 18.00 18.15 302 +0.15(+0.83%)
Feb 04, 2014 18.00 18.00 18.00 18.00 102 -0.25(-1.37%)
Feb 03, 2014 18.15 18.25 17.95 18.25 1,320 +0.51(+2.87%)
Jan 31, 2014 17.49 17.95 17.24 17.74 1,494 +0.68(+3.97%)
Jan 30, 2014 17.95 17.95 17.06 17.06 500 -0.92(-5.13%)
Jan 29, 2014 17.93 17.99 17.93 17.99 506 +0.17(+0.95%)
Jan 28, 2014 17.60 17.84 17.01 17.82 601 +0.65(+3.76%)
Jan 27, 2014 17.16 17.17 17.16 17.17 266 -1.30(-7.04%)
Jan 24, 2014 18.47 18.47 18.47 18.47 100 -0.03(-0.16%)
Jan 23, 2014 18.50 18.50 18.50 18.50 288 +0.00(+0.00%)
Jan 22, 2014 18.50 18.50 18.50 18.50 23 +0.00(+0.00%)
Jan 21, 2014 18.50 18.50 18.50 18.50 272 +0.03(+0.16%)
Jan 17, 2014 18.48 18.47 18.47 18.47 300 -0.28(-1.49%)
Jan 16, 2014 18.15 18.75 18.15 18.75 1,544 +0.52(+2.85%)
Jan 15, 2014 18.23 18.23 18.23 18.23 473 -0.26(-1.41%)
Jan 14, 2014 18.49 18.49 18.49 18.49 55 +0.00(+0.00%)
Jan 13, 2014 18.49 18.49 18.49 18.49 479 -0.01(-0.05%)
Jan 10, 2014 18.50 18.50 18.50 18.50 15 +0.00(+0.00%)
Jan 09, 2014 18.50 18.50 18.50 18.50 17 +0.00(+0.00%)
Jan 08, 2014 18.50 18.50 18.50 18.50 202 -0.00(-0.00%)
Jan 07, 2014 18.75 18.75 17.88 18.50 1,280 +0.95(+5.41%)
Jan 06, 2014 18.43 18.58 16.92 17.55 1,514 +0.72(+4.28%)
Jan 03, 2014 17.70 17.70 16.83 16.83 1,973 -1.60(-8.67%)
Jan 02, 2014 18.00 18.43 18.00 18.43 2,302 +0.43(+2.38%)
Dec 31, 2013 17.65 18.00 18.00 18.00 3,900 +1.14(+6.76%)
Dec 30, 2013 16.63 17.35 16.50 16.86 6,874 +0.61(+3.75%)
Dec 27, 2013 16.24 16.25 16.24 16.25 200 +0.00(+0.00%)
Dec 26, 2013 16.25 16.25 15.52 16.25 1,719 +0.00(+0.00%)
Dec 24, 2013 16.25 16.25 16.25 16.25 1,225 +0.00(+0.00%)
Dec 23, 2013 16.25 16.25 16.25 16.25 818 +0.25(+1.56%)
Dec 20, 2013 16.00 16.52 16.00 16.00 2,932 +0.50(+3.23%)
Dec 19, 2013 15.50 15.50 15.50 15.50 1,901 -0.14(-0.90%)
Dec 18, 2013 15.64 15.64 15.64 15.64 119 +0.00(+0.00%)
Dec 17, 2013 15.64 15.64 15.64 15.64 14 +0.00(+0.00%)
Dec 16, 2013 15.67 15.67 15.48 15.64 2,110 +0.59(+3.92%)
Dec 13, 2013 15.05 15.05 15.05 15.05 101 -0.45(-2.90%)
Dec 12, 2013 15.05 15.50 15.05 15.50 4,402 +0.50(+3.33%)
Dec 11, 2013 16.19 16.19 15.00 15.00 4,975 -0.94(-5.90%)
Dec 10, 2013 16.55 16.55 15.91 15.94 2,687 -0.65(-3.92%)
Dec 09, 2013 16.54 16.82 16.53 16.59 5,038 -0.20(-1.19%)
Dec 06, 2013 16.79 16.79 16.79 16.79 100 +0.17(+1.02%)
Dec 04, 2013 16.60 16.62 16.62 16.62 600 +0.11(+0.66%)
Dec 03, 2013 16.51 16.51 16.51 16.51 500 -0.69(-4.01%)
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.