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 (%)
Jun 30, 2020 10.48 10.48 10.46 10.46 220 +0.12(+1.11%)
Jun 29, 2020 10.41 10.41 10.35 10.35 1,369 -0.65(-5.91%)
Jun 26, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jun 25, 2020 11.00 11.00 11.00 11.00 74 +0.00(+0.00%)
Jun 24, 2020 10.70 11.00 10.35 11.00 2,109 +0.30(+2.80%)
Jun 23, 2020 10.70 10.70 10.53 10.70 1,736 +0.40(+3.88%)
Jun 22, 2020 10.16 10.30 10.16 10.30 416 -0.23(-2.18%)
Jun 19, 2020 10.54 10.54 10.53 10.53 1,600 +0.05(+0.48%)
Jun 18, 2020 10.71 10.82 10.40 10.48 1,792 +0.03(+0.29%)
Jun 17, 2020 10.38 11.00 10.00 10.45 11,515 -0.19(-1.79%)
Jun 16, 2020 12.22 12.22 10.13 10.64 12,413 -1.86(-14.88%)
Jun 15, 2020 13.93 14.50 11.00 12.50 13,498 -1.29(-9.38%)
Jun 12, 2020 10.72 17.25 10.05 13.79 73,500 +3.16(+29.76%)
Jun 11, 2020 10.63 10.63 10.63 10.63 76 +0.00(+0.00%)
Jun 10, 2020 10.63 10.63 10.63 10.63 6 +0.00(+0.00%)
Jun 09, 2020 10.63 10.63 10.63 10.63 192 -0.37(-3.36%)
Jun 08, 2020 11.00 11.00 11.00 11.00 82 +0.00(+0.00%)
Jun 05, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jun 04, 2020 10.49 11.00 10.49 11.00 1,088 +0.00(+0.00%)
Jun 03, 2020 11.00 11.00 12 +0.00(+0.00%)
Jun 02, 2020 11.00 11.00 11.00 11.00 1 +0.00(+0.00%)
Jun 01, 2020 11.00 11.00 14 +0.00(+0.00%)
May 29, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
May 28, 2020 11.00 11.00 11.00 11.00 60 +0.00(+0.00%)
May 27, 2020 11.00 11.00 1 +0.00(+0.00%)
May 26, 2020 11.00 11.00 103 +0.00(+0.00%)
May 22, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
May 21, 2020 11.00 11.00 11.00 11.00 116 +0.00(+0.00%)
May 20, 2020 11.00 11.00 11.00 11.00 162 +0.57(+5.45%)
May 19, 2020 10.43 10.43 10.43 10.43 5 +0.00(+0.00%)
May 18, 2020 10.22 10.43 10.22 10.43 1,312 +0.27(+2.67%)
May 15, 2020 10.14 10.16 10.14 10.16 300 +0.66(+6.95%)
May 14, 2020 9.770 9.770 9.500 9.500 1,470 -0.25(-2.56%)
May 13, 2020 9.750 9.750 175 +0.00(+0.00%)
May 12, 2020 9.750 9.750 9.750 9.750 3 +0.00(+0.00%)
May 11, 2020 9.710 9.750 9.710 9.750 713 +0.04(+0.41%)
May 08, 2020 9.100 9.710 9.100 9.710 300 +0.50(+5.41%)
May 07, 2020 9.212 9.212 2 +0.00(+0.00%)
May 06, 2020 9.212 9.212 26 +0.00(+0.00%)
May 05, 2020 9.212 9.212 9.212 9.212 55 +0.00(+0.00%)
May 04, 2020 9.212 9.212 9.212 9.212 60 +0.00(+0.00%)
May 01, 2020 9.212 9.212 9.212 9.212 200 +0.13(+1.45%)
Apr 30, 2020 9.080 9.098 9.080 9.080 521 +0.09(+1.00%)
Apr 29, 2020 10.22 10.22 8.990 8.990 10,718 -1.21(-11.86%)
Apr 28, 2020 11.00 11.00 10.20 10.20 2,620 -1.09(-9.66%)
Apr 27, 2020 11.29 11.35 11.29 11.29 1,622 +0.00(+0.00%)
Apr 24, 2020 10.99 11.29 10.99 11.29 400 +0.30(+2.73%)
Apr 23, 2020 10.99 10.99 5 +0.00(+0.00%)
Apr 22, 2020 9.255 10.99 9.255 10.99 7,343 +1.51(+15.93%)
Apr 21, 2020 9.480 9.480 9.480 9.480 28 +0.00(+0.00%)
Apr 20, 2020 9.480 9.480 9.480 9.480 189 -0.03(-0.26%)
Apr 17, 2020 9.505 9.505 9.505 9.505 100 +0.00(+0.00%)
Apr 16, 2020 9.505 9.505 9.505 9.505 100 +0.00(+0.00%)
Apr 14, 2020 9.505 9.505 9.505 0 +0.50(+5.49%)
Apr 13, 2020 9.010 9.010 9.010 9.010 148 +0.01(+0.11%)
Apr 09, 2020 9.350 9.350 9.000 9.000 200 +0.19(+2.16%)
Apr 08, 2020 8.810 8.810 8.810 8.810 121 +0.01(+0.11%)
Apr 07, 2020 9.000 9.000 8.800 8.800 219 -0.09(-1.01%)
Apr 06, 2020 8.890 8.890 8.890 8.890 1,334 -0.11(-1.22%)
Apr 03, 2020 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Apr 02, 2020 9.000 9.000 84 +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.