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 (%)
Nov 30, 2004 14.75 14.90 14.50 14.90 3,100 +0.30(+2.05%)
Nov 29, 2004 14.00 14.60 14.00 14.60 4,000 +0.67(+4.81%)
Nov 26, 2004 13.93 13.93 13.93 13.93 600 +0.13(+0.94%)
Nov 24, 2004 13.47 13.80 13.47 13.80 4,400 +0.50(+3.76%)
Nov 23, 2004 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Nov 22, 2004 13.20 13.30 13.20 13.30 1,600 -0.10(-0.75%)
Nov 19, 2004 13.10 13.50 13.10 13.40 2,600 +0.50(+3.88%)
Nov 18, 2004 12.90 12.90 12.90 12.90 1,000 +0.05(+0.39%)
Nov 17, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 16, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 15, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 12, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 11, 2004 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Nov 10, 2004 12.85 12.85 12.85 12.85 1,200 -0.05(-0.39%)
Nov 09, 2004 12.90 12.90 12.90 12.90 200 +0.22(+1.74%)
Nov 08, 2004 12.50 12.68 12.50 12.68 3,300 +0.28(+2.26%)
Nov 05, 2004 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Nov 04, 2004 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Nov 03, 2004 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Nov 02, 2004 12.00 12.40 12.00 12.40 2,100 +0.40(+3.33%)
Nov 01, 2004 12.00 12.00 12.00 12.00 700 +0.20(+1.69%)
Oct 29, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 28, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 27, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 26, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 25, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 22, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 21, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 20, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 19, 2004 11.80 11.80 11.80 11.80 200 +0.20(+1.72%)
Oct 18, 2004 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 15, 2004 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 14, 2004 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 13, 2004 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 12, 2004 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 11, 2004 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 08, 2004 11.79 11.96 11.60 11.60 3,000 +0.01(+0.09%)
Oct 07, 2004 11.59 11.59 11.59 11.59 200 +0.20(+1.76%)
Oct 06, 2004 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Oct 05, 2004 11.60 11.60 11.39 11.39 1,200 -0.26(-2.23%)
Oct 04, 2004 11.65 11.65 11.65 11.65 100 -0.10(-0.85%)
Oct 01, 2004 11.75 11.75 11.75 11.75 100 +0.13(+1.12%)
Sep 30, 2004 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Sep 29, 2004 11.90 11.90 11.62 11.62 600 -0.38(-3.17%)
Sep 28, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Sep 27, 2004 12.00 12.00 12.00 12.00 300 -0.11(-0.91%)
Sep 24, 2004 12.25 12.25 12.11 12.11 200 -0.39(-3.12%)
Sep 23, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 22, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 21, 2004 12.50 12.50 12.50 12.50 100 -0.25(-1.96%)
Sep 20, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 17, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 16, 2004 12.75 12.75 12.75 12.75 600 +0.50(+4.08%)
Sep 15, 2004 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 14, 2004 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 13, 2004 12.50 12.50 12.25 12.25 1,900 -0.50(-3.92%)
Sep 10, 2004 12.76 12.76 12.75 12.75 1,000 -0.10(-0.78%)
Sep 09, 2004 12.65 12.93 12.40 12.85 3,500 +0.25(+1.98%)
Sep 08, 2004 11.90 12.65 11.90 12.60 4,000 +0.80(+6.78%)
Sep 07, 2004 11.80 11.80 11.80 11.80 100 +0.10(+0.85%)
Sep 03, 2004 11.70 11.70 11.70 11.70 100 -0.10(-0.85%)
Sep 02, 2004 11.80 11.80 11.80 11.80 100 +0.10(+0.85%)
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.