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 (%)
Jul 31, 2018 14.57 14.57 13.95 14.30 4,036 -0.22(-1.53%)
Jul 30, 2018 14.52 14.52 14.52 14.52 296 -0.38(-2.53%)
Jul 27, 2018 14.90 14.90 14.90 14.90 200 +0.00(+0.00%)
Jul 26, 2018 14.86 14.90 14.47 14.90 2,663 +0.07(+0.49%)
Jul 24, 2018 14.83 14.83 14.83 0 +0.33(+2.31%)
Jul 23, 2018 14.49 14.49 14.49 14.49 405 +0.00(+0.03%)
Jul 20, 2018 14.49 14.49 14.49 14.49 311 +0.04(+0.27%)
Jul 19, 2018 13.81 14.77 13.81 14.45 2,121 +0.39(+2.74%)
Jul 18, 2018 14.06 14.06 14.06 14.06 290 +0.19(+1.33%)
Jul 17, 2018 13.88 13.88 13.88 13.88 154 -0.51(-3.55%)
Jul 16, 2018 14.47 14.64 14.33 14.39 5,647 -0.11(-0.76%)
Jul 13, 2018 13.68 14.50 13.66 14.50 3,654 +0.39(+2.76%)
Jul 12, 2018 14.07 14.10 13.97 14.11 1,080 -0.09(-0.63%)
Jul 11, 2018 14.30 14.41 14.14 14.20 4,013 -0.25(-1.73%)
Jul 10, 2018 14.65 14.65 13.64 14.45 3,804 -0.16(-1.09%)
Jul 09, 2018 15.00 15.00 14.34 14.61 1,564 -0.17(-1.16%)
Jul 06, 2018 14.39 14.99 14.30 14.78 3,710 +0.32(+2.21%)
Jul 05, 2018 14.74 14.80 14.00 14.46 5,258 +0.44(+3.14%)
Jul 02, 2018 14.02 14.02 14.02 0 +0.22(+1.58%)
Jun 29, 2018 13.84 13.84 13.80 13.80 1,010 -0.50(-3.48%)
Jun 28, 2018 14.50 14.95 13.78 14.30 9,143 -0.25(-1.72%)
Jun 27, 2018 14.50 14.55 13.68 14.55 4,703 +0.45(+3.19%)
Jun 25, 2018 14.10 14.10 14.10 0 -0.05(-0.35%)
Jun 22, 2018 13.78 14.15 13.46 14.15 4,702 +0.00(+0.00%)
Jun 21, 2018 14.15 14.52 14.15 14.15 5,038 +0.87(+6.58%)
Jun 20, 2018 13.44 13.81 13.28 13.28 2,841 -0.53(-3.80%)
Jun 19, 2018 14.40 14.40 13.37 13.80 8,374 -0.26(-1.84%)
Jun 18, 2018 13.74 14.06 13.73 14.06 3,577 -0.45(-3.07%)
Jun 15, 2018 14.51 14.51 14.51 14.51 429 -0.13(-0.87%)
Jun 14, 2018 15.20 15.20 13.11 14.63 1,145 +0.03(+0.18%)
Jun 13, 2018 14.61 14.61 14.61 14.61 202 +0.01(+0.06%)
Jun 12, 2018 14.19 14.60 14.15 14.60 1,832 +0.80(+5.78%)
Jun 11, 2018 14.67 14.67 13.31 13.80 4,445 -1.01(-6.83%)
Jun 08, 2018 15.20 15.20 14.60 14.81 1,959 -0.39(-2.56%)
Jun 07, 2018 14.68 15.20 14.60 15.20 5,420 +0.60(+4.11%)
Jun 06, 2018 14.10 14.60 6,274 -0.40(-2.67%)
Jun 05, 2018 14.54 15.06 14.44 15.00 3,640 -0.40(-2.59%)
Jun 04, 2018 13.35 15.40 13.34 15.40 6,618 +0.95(+6.57%)
Jun 01, 2018 14.70 14.70 13.61 14.45 4,011 +0.86(+6.33%)
May 31, 2018 12.97 13.90 12.97 13.59 3,203 +0.95(+7.52%)
May 29, 2018 12.64 12.64 12.64 154 -0.66(-4.96%)
May 25, 2018 13.30 13.30 13.30 0 +0.05(+0.38%)
May 24, 2018 13.50 13.50 13.25 13.25 429 -0.55(-3.99%)
May 23, 2018 14.35 14.74 13.80 13.80 2,024 +0.07(+0.51%)
May 22, 2018 13.78 13.90 13.65 13.73 2,852 +0.46(+3.43%)
May 21, 2018 13.89 14.08 13.06 13.27 6,722 -0.55(-3.98%)
May 18, 2018 13.00 13.95 12.99 13.82 6,395 -0.18(-1.26%)
May 17, 2018 14.89 14.89 14.00 14.00 600 +0.15(+1.08%)
May 16, 2018 13.85 13.85 13.85 13.85 165 +0.83(+6.37%)
May 11, 2018 13.02 13.02 13.02 79 -0.56(-4.12%)
May 10, 2018 13.10 13.61 13.10 13.58 2,733 +0.03(+0.22%)
May 09, 2018 13.81 14.52 13.52 13.55 3,010 +0.43(+3.28%)
May 08, 2018 12.96 13.12 12.83 13.12 2,902 +0.18(+1.42%)
May 07, 2018 14.29 14.29 12.94 12.94 201 -0.06(-0.49%)
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.