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 (%)
Aug 31, 2018 15.25 15.25 15.25 0 +0.00(+0.00%)
Aug 30, 2018 14.80 15.25 14.80 15.25 1,101 +0.68(+4.70%)
Aug 29, 2018 14.55 14.57 14.55 14.57 1,062 -0.02(-0.17%)
Aug 28, 2018 14.59 14.59 14.59 14.59 618 +0.06(+0.42%)
Aug 27, 2018 14.53 14.53 14.53 14.53 206 +0.13(+0.90%)
Aug 24, 2018 14.40 14.40 14.40 14.40 200 -0.46(-3.07%)
Aug 23, 2018 14.13 14.86 14.13 14.86 622 -0.21(-1.42%)
Aug 22, 2018 14.60 15.30 14.60 15.07 1,323 +0.72(+5.03%)
Aug 21, 2018 14.35 14.35 21 +0.00(+0.00%)
Aug 20, 2018 14.35 14.35 14.35 14.35 390 -0.20(-1.39%)
Aug 17, 2018 14.40 15.14 14.40 14.55 4,200 +0.05(+0.34%)
Aug 16, 2018 14.70 15.05 14.37 14.50 6,260 -0.30(-2.03%)
Aug 15, 2018 15.07 15.08 14.43 14.80 3,401 +0.28(+1.95%)
Aug 14, 2018 14.74 14.74 14.43 14.52 1,600 -0.22(-1.52%)
Aug 13, 2018 14.61 14.74 14.61 14.74 772 +0.13(+0.89%)
Aug 10, 2018 14.61 14.61 14.61 14.61 500 +0.00(+0.03%)
Aug 09, 2018 14.57 14.66 14.50 14.61 907 -0.09(-0.64%)
Aug 08, 2018 14.80 15.00 14.54 14.70 5,739 -0.05(-0.34%)
Aug 07, 2018 14.41 14.75 14.40 14.75 3,497 +0.55(+3.87%)
Aug 06, 2018 14.20 14.20 6 +0.00(+0.00%)
Aug 03, 2018 14.20 14.20 14.20 14.20 100 -0.03(-0.21%)
Aug 02, 2018 14.53 14.54 14.21 14.23 4,922 -0.27(-1.87%)
Aug 01, 2018 15.00 15.28 14.30 14.50 3,527 +0.20(+1.41%)
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%)
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.