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 (%)
Jan 31, 2019 14.34 14.34 14.34 0 +0.00(+0.00%)
Jan 30, 2019 13.97 14.34 13.97 14.34 908 +0.42(+3.02%)
Jan 29, 2019 13.54 13.94 13.54 13.92 1,400 +0.51(+3.80%)
Jan 28, 2019 14.11 14.11 13.41 13.41 1,000 -0.26(-1.90%)
Jan 25, 2019 13.81 13.81 13.67 13.67 900 +0.38(+2.89%)
Jan 24, 2019 13.29 13.29 13.29 13.29 1 +0.00(+0.00%)
Jan 23, 2019 13.29 13.29 13.29 13.29 376 -0.61(-4.42%)
Jan 22, 2019 14.00 14.04 13.90 13.90 807 -0.10(-0.71%)
Jan 18, 2019 13.11 14.00 13.11 14.00 900 -0.50(-3.45%)
Jan 17, 2019 14.00 14.50 14.00 14.50 3,220 +1.41(+10.77%)
Jan 16, 2019 12.79 13.09 12.79 13.09 1,040 +0.23(+1.82%)
Jan 15, 2019 12.90 12.90 12.07 12.86 4,680 -0.27(-2.02%)
Jan 14, 2019 13.12 13.12 13.12 13.12 66 +0.00(+0.01%)
Jan 11, 2019 13.12 13.12 13.12 13.12 100 -0.00(-0.01%)
Jan 10, 2019 13.12 13.12 13.12 13.12 291 +0.52(+4.14%)
Jan 09, 2019 12.60 12.60 12.60 12.60 28 +0.00(+0.00%)
Jan 08, 2019 13.10 13.10 12.60 12.60 638 -1.00(-7.35%)
Jan 07, 2019 13.60 13.60 13.60 13.60 41 +0.00(+0.00%)
Jan 04, 2019 13.60 13.60 13.60 13.60 100 +0.00(+0.00%)
Jan 03, 2019 13.53 13.60 13.53 13.60 245 -0.64(-4.49%)
Jan 02, 2019 14.24 14.24 14.24 14.24 283 +0.44(+3.19%)
Dec 31, 2018 13.80 13.80 13.80 13.80 100 +0.00(+0.00%)
Dec 27, 2018 13.80 13.80 13.80 13.80 100 -0.65(-4.50%)
Dec 26, 2018 14.45 14.45 14.45 14.45 86 +0.00(+0.00%)
Dec 24, 2018 14.40 14.45 14.33 14.45 500 +0.12(+0.84%)
Dec 21, 2018 14.33 14.33 14.33 14.33 100 +0.00(+0.00%)
Dec 20, 2018 14.33 14.33 14.33 14.33 65 +0.00(+0.00%)
Dec 19, 2018 14.50 14.50 14.33 14.33 3,266 +0.03(+0.21%)
Dec 18, 2018 14.53 14.53 14.30 14.30 1,500 +0.25(+1.78%)
Dec 17, 2018 14.05 14.05 14.05 14.05 105 -0.55(-3.77%)
Dec 14, 2018 14.60 14.60 14.60 14.60 100 +0.00(+0.00%)
Dec 13, 2018 14.60 14.60 14.60 14.60 23 +0.00(+0.00%)
Dec 12, 2018 14.60 14.60 14.60 14.60 143 +0.53(+3.77%)
Dec 11, 2018 14.00 14.07 14.00 14.07 317 -0.53(-3.63%)
Dec 10, 2018 14.60 14.60 14.60 14.60 2 +0.00(+0.00%)
Dec 06, 2018 14.60 14.60 14.60 0 +0.12(+0.83%)
Dec 04, 2018 13.92 14.48 13.92 14.48 2,300 -0.13(-0.90%)
Dec 03, 2018 14.61 14.61 14.61 14.61 54 +0.00(+0.01%)
Nov 30, 2018 14.83 14.83 14.61 14.61 600 -0.14(-0.95%)
Nov 29, 2018 14.15 14.82 14.15 14.75 3,351 +0.73(+5.21%)
Nov 28, 2018 14.05 14.05 13.70 14.02 1,828 +0.27(+1.96%)
Nov 27, 2018 13.75 13.75 13.75 13.75 76 +0.00(+0.00%)
Nov 26, 2018 13.75 13.75 13.75 13.75 156 -0.45(-3.17%)
Nov 23, 2018 14.20 14.20 14.20 14.20 100 -0.00(-0.00%)
Nov 21, 2018 14.20 14.20 14.20 0 +0.10(+0.71%)
Nov 20, 2018 13.60 14.10 13.60 14.10 1,892 -0.14(-0.98%)
Nov 19, 2018 14.25 14.46 14.24 14.24 2,033 -0.46(-3.13%)
Nov 16, 2018 13.84 14.70 13.82 14.70 1,800 +1.10(+8.09%)
Nov 15, 2018 13.60 13.60 13.60 13.60 14 +0.00(+0.00%)
Nov 14, 2018 13.60 13.60 13.60 13.60 83 +0.00(+0.00%)
Nov 13, 2018 13.60 13.60 13.60 13.60 13 +0.00(+0.00%)
Nov 12, 2018 13.60 13.60 13.60 13.60 134 -0.40(-2.86%)
Nov 09, 2018 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Nov 07, 2018 14.00 14.00 14.00 0 -0.40(-2.78%)
Nov 06, 2018 14.40 14.40 14.40 14.40 236 +0.05(+0.38%)
Nov 05, 2018 14.35 14.35 14.35 14.35 104 +0.00(+0.00%)
Nov 02, 2018 14.57 14.60 14.35 14.35 1,000 +0.35(+2.46%)
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.