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, 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%)
Apr 01, 2020 9.000 9.000 9.000 9.000 4 +0.00(+0.00%)
Mar 31, 2020 9.000 9.000 9.000 9.000 540 +0.40(+4.65%)
Mar 30, 2020 8.670 8.680 8.585 8.600 3,025 +0.00(+0.00%)
Mar 27, 2020 8.850 8.850 8.600 8.600 500 +0.00(+0.00%)
Mar 26, 2020 9.040 9.200 8.600 8.600 3,423 +0.00(+0.00%)
Mar 25, 2020 9.010 9.010 8.600 8.600 624 -0.01(-0.06%)
Mar 24, 2020 8.605 8.605 8.605 8.605 120 -0.19(-2.16%)
Mar 23, 2020 9.639 9.639 8.500 8.795 2,100 -1.11(-11.16%)
Mar 18, 2020 9.900 9.900 9.900 0 +0.01(+0.10%)
Mar 17, 2020 9.890 9.890 9.890 9.890 528 +0.64(+6.92%)
Mar 16, 2020 9.250 9.296 9.250 9.250 1,333 -0.50(-5.13%)
Mar 13, 2020 9.690 9.750 9.670 9.750 500 -0.37(-3.66%)
Mar 12, 2020 10.12 10.12 9.920 10.12 1,402 -0.19(-1.89%)
Mar 11, 2020 10.30 10.31 10.30 10.31 249 +0.09(+0.93%)
Mar 10, 2020 10.22 10.22 10.22 10.22 5 +0.00(+0.00%)
Mar 09, 2020 11.29 11.29 10.22 10.22 403 -1.27(-11.05%)
Mar 06, 2020 12.75 12.75 11.49 11.49 1,300 -1.36(-10.58%)
Mar 04, 2020 12.85 12.85 12.85 0 +0.00(+0.00%)
Mar 02, 2020 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 28, 2020 12.85 12.85 12.85 12.85 100 +0.00(+0.00%)
Feb 27, 2020 12.85 12.85 12.85 12.85 22 +0.00(+0.00%)
Feb 26, 2020 12.85 12.85 12.85 12.85 36 +0.00(+0.00%)
Feb 25, 2020 12.85 12.85 12.85 12.85 46 +0.00(+0.00%)
Feb 24, 2020 12.92 12.92 12.85 12.85 538 -0.28(-2.13%)
Feb 19, 2020 13.13 13.13 13.13 0 -0.83(-5.95%)
Feb 18, 2020 13.96 13.96 13.96 13.96 1 +0.00(+0.00%)
Feb 10, 2020 13.96 13.96 13.96 0 +0.56(+4.18%)
Feb 07, 2020 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
Feb 05, 2020 13.40 13.40 13.40 0 +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.