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 (%)
Apr 30, 2018 13.22 13.22 13.22 9 +0.05(+0.39%)
Apr 26, 2018 13.17 13.17 13.17 7 +0.06(+0.47%)
Apr 25, 2018 13.00 13.40 12.96 13.11 11,384 -0.09(-0.70%)
Apr 24, 2018 13.40 13.50 13.09 13.20 16,754 -0.35(-2.57%)
Apr 23, 2018 13.55 13.55 13.55 13.55 160 -0.03(-0.19%)
Apr 19, 2018 13.57 13.57 13.57 1 +0.45(+3.46%)
Apr 18, 2018 13.24 13.24 13.04 13.12 1,532 +0.31(+2.44%)
Apr 17, 2018 13.05 13.05 12.74 12.81 5,554 -0.23(-1.76%)
Apr 16, 2018 13.39 13.39 12.65 13.04 2,768 +0.34(+2.71%)
Apr 06, 2018 12.69 12.69 12.69 40 +0.04(+0.30%)
Apr 05, 2018 12.63 12.66 12.63 12.66 1,454 -0.12(-0.92%)
Apr 04, 2018 14.00 14.00 12.77 12.77 2,175 -0.66(-4.89%)
Apr 02, 2018 13.43 13.43 13.43 27 -0.06(-0.44%)
Mar 28, 2018 13.49 13.49 13.49 0 +0.90(+7.17%)
Mar 26, 2018 12.59 12.59 12.59 30 -0.53(-4.06%)
Mar 23, 2018 13.12 13.12 13.12 13.12 750 -0.91(-6.45%)
Mar 22, 2018 13.25 14.03 13.25 14.03 2,129 -0.97(-6.44%)
Mar 20, 2018 14.99 14.99 14.99 77 -3.46(-18.75%)
Mar 19, 2018 18.15 18.60 17.85 18.45 26,724 +0.50(+2.79%)
Mar 16, 2018 16.59 17.95 16.57 17.95 5,084 +0.50(+2.87%)
Mar 15, 2018 16.19 17.45 16.19 17.45 2,862 +1.26(+7.78%)
Mar 14, 2018 16.00 16.19 15.55 16.19 3,291 +0.19(+1.19%)
Mar 13, 2018 16.40 16.57 16.00 16.00 3,694 +0.50(+3.23%)
Mar 12, 2018 15.13 15.50 15.13 15.50 370 +0.75(+5.09%)
Mar 08, 2018 14.75 14.75 14.75 0 -0.55(-3.60%)
Mar 05, 2018 15.30 15.30 15.30 0 +0.05(+0.33%)
Feb 13, 2018 15.25 15.25 15.25 143 +1.25(+8.93%)
Feb 09, 2018 14.00 14.00 14.00 28 -0.60(-4.11%)
Feb 07, 2018 14.60 14.60 14.60 0 -0.10(-0.68%)
Feb 05, 2018 14.70 14.70 14.70 42 -0.20(-1.34%)
Jan 31, 2018 14.90 14.90 14.90 0 +0.20(+1.36%)
Jan 25, 2018 14.70 14.70 14.70 0 +0.00(+0.00%)
Jan 17, 2018 14.70 14.70 14.70 25 -0.14(-0.94%)
Jan 16, 2018 14.40 14.40 14.84 283 +0.44(+3.06%)
Jan 11, 2018 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 09, 2018 14.40 14.40 14.40 0 +0.03(+0.21%)
Jan 08, 2018 14.37 14.40 14.28 14.37 1,020 -0.07(-0.50%)
Jan 04, 2018 14.44 14.44 14.44 227 -0.01(-0.05%)
Dec 29, 2017 14.45 14.45 14.45 0 +0.05(+0.35%)
Dec 26, 2017 14.40 14.40 14.40 0 +0.26(+1.82%)
Dec 21, 2017 14.14 14.14 14.14 14 +0.14(+1.01%)
Dec 20, 2017 14.00 14.28 14.00 14.00 747 -0.20(-1.41%)
Dec 19, 2017 13.04 14.45 13.04 14.20 12,764 +1.35(+10.51%)
Dec 18, 2017 12.90 12.90 12.85 12.85 308 -0.20(-1.53%)
Dec 15, 2017 13.31 13.31 12.76 13.05 4,634 -0.70(-5.09%)
Dec 14, 2017 13.15 13.97 13.00 13.75 12,168 +1.40(+11.34%)
Dec 11, 2017 12.35 12.35 12.35 200 +0.56(+4.75%)
Dec 07, 2017 11.79 11.79 11.79 0 +0.25(+2.17%)
Dec 05, 2017 11.54 11.54 11.54 0 -0.02(-0.18%)
Dec 01, 2017 11.56 11.56 11.56 1 -0.24(-2.02%)
Nov 27, 2017 11.80 11.80 11.80 1 +0.74(+6.70%)
Nov 22, 2017 11.06 11.06 11.06 12 +0.01(+0.08%)
Nov 20, 2017 11.05 11.05 11.05 132 +0.14(+1.28%)
Nov 16, 2017 10.91 10.91 10.91 38 -0.44(-3.88%)
Nov 14, 2017 11.35 11.35 11.35 1 +0.29(+2.62%)
Nov 03, 2017 11.06 11.06 11.06 0 -0.25(-2.25%)
Nov 02, 2017 11.28 11.31 11.28 11.31 262 +0.21(+1.90%)
Nov 01, 2017 11.10 11.10 11.10 11.10 106 -0.35(-3.09%)
Oct 27, 2017 11.46 11.46 11.46 0 +0.06(+0.51%)
Oct 25, 2017 11.40 11.40 11.40 0 -0.00(-0.00%)
Oct 17, 2017 11.40 11.40 11.40 0 -0.45(-3.80%)
Oct 16, 2017 11.85 11.85 11.85 11.85 110 -0.35(-2.87%)
Oct 12, 2017 12.20 12.20 12.20 79 -0.15(-1.21%)
Oct 11, 2017 12.35 12.35 12.35 12.35 1,417 +0.61(+5.20%)
Oct 10, 2017 11.74 11.74 11.74 11.74 104 -0.01(-0.09%)
Oct 09, 2017 11.59 11.94 11.59 11.75 8,125 +0.17(+1.48%)
Oct 06, 2017 10.83 11.58 10.83 11.58 1,836 +0.98(+9.25%)
Oct 04, 2017 10.60 1 +0.00(+0.00%)
Oct 02, 2017 10.60 26 +0.25(+2.42%)
Sep 29, 2017 10.35 10.35 10.35 10.35 168 -0.01(-0.10%)
Sep 28, 2017 10.90 10.90 10.36 10.36 3,727 -0.64(-5.82%)
Sep 26, 2017 11.00 11.00 11.00 0 +0.05(+0.50%)
Sep 25, 2017 11.14 11.22 10.34 10.95 4,801 -0.15(-1.39%)
Sep 15, 2017 11.10 5 -0.90(-7.50%)
Sep 13, 2017 12.00 8 +0.90(+8.11%)
Sep 08, 2017 11.10 43 +0.02(+0.18%)
Aug 31, 2017 11.08 52 -0.42(-3.65%)
Aug 17, 2017 11.50 11.50 11.50 0 +0.03(+0.29%)
Aug 10, 2017 11.47 11.47 11.47 0 -0.10(-0.84%)
Aug 09, 2017 11.56 11.56 11.56 11.56 913 +0.06(+0.56%)
Aug 08, 2017 11.34 11.50 11.32 11.50 2,315 -0.44(-3.69%)
Aug 04, 2017 11.94 4 +0.59(+5.20%)
Aug 03, 2017 11.23 11.35 11.23 11.35 1,354 -0.35(-2.99%)
Jul 28, 2017 11.70 11.70 11.70 0 +0.64(+5.78%)
Jul 26, 2017 11.06 32 +0.01(+0.10%)
Jul 21, 2017 11.05 87 -0.20(-1.78%)
Jul 19, 2017 11.25 11.25 11.25 0 +0.14(+1.26%)
Jul 03, 2017 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jun 22, 2017 11.11 112 +0.03(+0.27%)
Jun 19, 2017 11.08 11.08 11.08 0 -0.07(-0.63%)
Jun 14, 2017 11.15 1 -0.05(-0.45%)
Jun 12, 2017 11.20 11.20 11.20 0 +0.11(+1.00%)
Jun 05, 2017 11.09 49 +0.53(+5.01%)
May 15, 2017 10.56 10.56 10.56 0 -0.32(-2.92%)
May 11, 2017 10.88 2 +0.34(+3.20%)
May 02, 2017 10.54 102 +0.01(+0.08%)
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.