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 (%)
Jan 24, 2022 22.80 0 -0.90(-3.80%)
Jan 21, 2022 22.54 23.75 22.54 23.70 3,525 +1.15(+5.10%)
Jan 20, 2022 22.51 23.00 22.17 22.55 3,108 -0.45(-1.96%)
Jan 18, 2022 23.00 5 +0.00(+0.00%)
Jan 14, 2022 23.00 0 -0.00(-0.02%)
Jan 13, 2022 23.29 23.29 23.00 23.00 720 +0.00(+0.02%)
Jan 11, 2022 23.00 391 -0.16(-0.67%)
Jan 10, 2022 22.11 23.16 22.11 23.16 2,178 -0.84(-3.52%)
Jan 07, 2022 22.35 24.00 22.35 24.00 610 +1.64(+7.34%)
Jan 06, 2022 22.70 22.70 22.35 22.36 1,448 -0.89(-3.83%)
Jan 05, 2022 23.66 23.66 23.00 23.25 4,173 -0.42(-1.76%)
Jan 04, 2022 23.50 23.75 23.50 23.67 2,974 +0.07(+0.29%)
Jan 03, 2022 23.60 23.60 23.60 23.60 360 +0.10(+0.41%)
Dec 31, 2021 23.60 23.60 23.50 23.50 1,418 +0.05(+0.23%)
Dec 29, 2021 23.45 23.45 23.45 45 -0.35(-1.47%)
Dec 28, 2021 23.72 23.80 23.72 23.80 328 +0.05(+0.20%)
Dec 23, 2021 23.75 23.75 23.75 316 -0.05(-0.20%)
Dec 22, 2021 23.80 23.80 23.80 23.80 136 -0.03(-0.13%)
Dec 21, 2021 23.33 23.83 22.52 23.83 2,039 +0.35(+1.49%)
Dec 20, 2021 23.11 23.73 23.04 23.48 6,028 +0.94(+4.17%)
Dec 17, 2021 22.54 22.54 22.54 22.54 214 +1.09(+5.08%)
Dec 16, 2021 23.02 23.40 21.45 21.45 2,895 -1.55(-6.74%)
Dec 15, 2021 23.24 23.25 23.00 23.00 1,328 -0.47(-2.00%)
Dec 14, 2021 23.47 23.47 23.47 23.47 1,226 +0.13(+0.56%)
Dec 13, 2021 22.81 23.34 22.81 23.34 2,545 +0.84(+3.73%)
Dec 10, 2021 21.87 22.69 21.87 22.50 5,593 +0.75(+3.44%)
Dec 09, 2021 21.73 21.75 21.73 21.75 813 -0.25(-1.13%)
Dec 07, 2021 22.00 22.00 22.00 123 +2.01(+10.06%)
Dec 02, 2021 19.99 19.99 19.99 190 +0.00(+0.00%)
Dec 01, 2021 19.56 19.99 19.56 19.99 761 +0.12(+0.58%)
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%)
Sep 03, 2021 16.96 16.96 16.96 150 +0.06(+0.36%)
Aug 31, 2021 16.90 16.90 16.90 2 +0.42(+2.57%)
Aug 30, 2021 16.56 16.56 16.48 16.48 965 -0.50(-2.95%)
Aug 27, 2021 16.95 16.98 16.95 16.98 470 -0.02(-0.14%)
Aug 26, 2021 17.00 17.00 17.00 17.00 142 -0.18(-1.04%)
Aug 25, 2021 17.12 17.18 17.12 17.18 355 +0.23(+1.38%)
Aug 24, 2021 17.10 17.10 16.95 16.95 333 -0.29(-1.69%)
Aug 23, 2021 16.98 17.24 16.98 17.24 566 -0.14(-0.82%)
Aug 20, 2021 18.22 19.28 17.38 17.38 1,620 +0.10(+0.60%)
Aug 19, 2021 16.50 17.28 16.50 17.28 4,626 +0.78(+4.71%)
Aug 18, 2021 16.92 16.92 16.50 16.50 516 +0.21(+1.32%)
Aug 17, 2021 16.40 16.99 16.29 16.29 1,185 -0.01(-0.05%)
Aug 13, 2021 16.29 16.29 16.29 20 -0.40(-2.41%)
Aug 11, 2021 16.70 16.70 16.70 67 +0.23(+1.37%)
Aug 10, 2021 16.47 16.47 16.47 16.47 171 -0.45(-2.68%)
Aug 05, 2021 16.92 16.92 16.92 19 +0.66(+4.08%)
Aug 04, 2021 16.26 16.26 16.26 16.26 364 -0.22(-1.31%)
Aug 03, 2021 16.91 16.91 16.48 16.48 517 +0.10(+0.63%)
Aug 02, 2021 16.37 16.37 16.37 16.37 537 +0.12(+0.76%)
Jul 30, 2021 16.25 16.25 16.25 16.25 774 -0.65(-3.85%)
Jul 28, 2021 16.90 16.90 16.90 85 +0.78(+4.84%)
Jul 26, 2021 16.12 16.12 16.12 12 +0.02(+0.12%)
Jul 23, 2021 16.10 16.10 16.10 16.10 212 -0.15(-0.92%)
Jul 22, 2021 15.66 16.25 15.66 16.25 1,910 -0.25(-1.52%)
Jul 21, 2021 16.50 16.50 16.50 16.50 250 -0.16(-0.96%)
Jul 20, 2021 17.08 17.08 16.66 16.66 529 +0.14(+0.85%)
Jul 19, 2021 17.09 17.09 16.52 16.52 529 -0.25(-1.46%)
Jul 16, 2021 16.85 16.85 16.70 16.77 1,829 +0.21(+1.30%)
Jul 15, 2021 16.97 17.21 16.25 16.55 6,952 +0.13(+0.79%)
Jul 13, 2021 16.42 16.42 16.42 81 +0.07(+0.43%)
Jul 12, 2021 16.00 16.45 16.00 16.35 719 +0.25(+1.55%)
Jul 09, 2021 15.67 16.36 15.67 16.10 2,517 -0.36(-2.19%)
Jul 08, 2021 16.95 16.97 16.16 16.46 1,959 +0.43(+2.65%)
Jul 07, 2021 16.14 16.30 15.85 16.03 3,210 -0.31(-1.87%)
Jul 06, 2021 16.41 17.00 15.75 16.34 11,103 +0.07(+0.43%)
Jul 02, 2021 16.07 16.69 15.91 16.27 2,668 -0.08(-0.51%)
Jul 01, 2021 15.67 16.72 15.67 16.35 2,927 +0.52(+3.30%)
Jun 30, 2021 16.00 16.00 15.83 15.83 1,326 -0.17(-1.06%)
Jun 29, 2021 15.90 16.00 15.89 16.00 2,909 +0.14(+0.87%)
Jun 28, 2021 16.53 16.53 15.60 15.86 3,405 -0.56(-3.39%)
Jun 25, 2021 16.32 16.72 16.24 16.42 8,830 -0.46(-2.73%)
Jun 24, 2021 16.02 16.90 16.02 16.88 3,544 +0.38(+2.30%)
Jun 23, 2021 14.97 16.78 14.97 16.50 18,547 +1.72(+11.66%)
Jun 22, 2021 14.67 15.43 14.55 14.78 9,488 +0.22(+1.49%)
Jun 21, 2021 14.82 14.82 14.47 14.56 5,797 -0.19(-1.29%)
Jun 18, 2021 14.77 14.88 14.66 14.75 3,225 -0.02(-0.14%)
Jun 17, 2021 14.48 15.11 14.48 14.77 13,519 -0.28(-1.86%)
Jun 16, 2021 14.81 15.15 14.37 15.05 31,099 +0.10(+0.67%)
Jun 15, 2021 13.00 33.20 13.00 14.95 576,208 +3.01(+25.21%)
Jun 11, 2021 11.94 11.94 11.94 28 +0.14(+1.20%)
May 20, 2021 11.80 11.80 11.80 23 -0.39(-3.21%)
May 18, 2021 12.19 12.19 12.19 154 -0.04(-0.33%)
May 14, 2021 12.23 12.23 12.23 34 -0.04(-0.31%)
May 11, 2021 12.27 12.27 12.27 79 -0.44(-3.48%)
May 05, 2021 12.71 12.71 12.71 3 +0.00(+0.00%)
May 04, 2021 12.71 12.71 12.71 56 +0.00(+0.00%)
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.