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 24, 2022 22.80 0 -0.90(-3.80%)
Jan 21, 2022 22.54 23.75 22.54 23.70 3,525 +1.15(+5.10%)
Jan 20, 2022 22.51 23.00 22.17 22.55 3,108 -0.45(-1.96%)
Jan 18, 2022 23.00 5 +0.00(+0.00%)
Jan 14, 2022 23.00 0 -0.00(-0.02%)
Jan 13, 2022 23.29 23.29 23.00 23.00 720 +0.00(+0.02%)
Jan 11, 2022 23.00 391 -0.16(-0.67%)
Jan 10, 2022 22.11 23.16 22.11 23.16 2,178 -0.84(-3.52%)
Jan 07, 2022 22.35 24.00 22.35 24.00 610 +1.64(+7.34%)
Jan 06, 2022 22.70 22.70 22.35 22.36 1,448 -0.89(-3.83%)
Jan 05, 2022 23.66 23.66 23.00 23.25 4,173 -0.42(-1.76%)
Jan 04, 2022 23.50 23.75 23.50 23.67 2,974 +0.07(+0.29%)
Jan 03, 2022 23.60 23.60 23.60 23.60 360 +0.10(+0.41%)
Dec 31, 2021 23.60 23.60 23.50 23.50 1,418 +0.05(+0.23%)
Dec 29, 2021 23.45 23.45 23.45 45 -0.35(-1.47%)
Dec 28, 2021 23.72 23.80 23.72 23.80 328 +0.05(+0.20%)
Dec 23, 2021 23.75 23.75 23.75 316 -0.05(-0.20%)
Dec 22, 2021 23.80 23.80 23.80 23.80 136 -0.03(-0.13%)
Dec 21, 2021 23.33 23.83 22.52 23.83 2,039 +0.35(+1.49%)
Dec 20, 2021 23.11 23.73 23.04 23.48 6,028 +0.94(+4.17%)
Dec 17, 2021 22.54 22.54 22.54 22.54 214 +1.09(+5.08%)
Dec 16, 2021 23.02 23.40 21.45 21.45 2,895 -1.55(-6.74%)
Dec 15, 2021 23.24 23.25 23.00 23.00 1,328 -0.47(-2.00%)
Dec 14, 2021 23.47 23.47 23.47 23.47 1,226 +0.13(+0.56%)
Dec 13, 2021 22.81 23.34 22.81 23.34 2,545 +0.84(+3.73%)
Dec 10, 2021 21.87 22.69 21.87 22.50 5,593 +0.75(+3.44%)
Dec 09, 2021 21.73 21.75 21.73 21.75 813 -0.25(-1.13%)
Dec 07, 2021 22.00 22.00 22.00 123 +2.01(+10.06%)
Dec 02, 2021 19.99 19.99 19.99 190 +0.00(+0.00%)
Dec 01, 2021 19.56 19.99 19.56 19.99 761 +0.12(+0.58%)
Nov 30, 2021 19.95 19.85 19.58 19.87 1,526 +0.02(+0.13%)
Nov 29, 2021 19.70 20.00 19.70 19.85 1,849 -0.02(-0.11%)
Nov 26, 2021 18.00 20.90 17.84 19.87 14,361 +2.15(+12.14%)
Nov 24, 2021 17.71 17.72 17.69 17.72 429 -0.06(-0.34%)
Nov 22, 2021 17.78 17.78 17.78 190 +0.50(+2.89%)
Nov 19, 2021 17.12 17.28 17.12 17.28 361 -0.31(-1.76%)
Nov 18, 2021 17.48 17.59 17.59 17.59 1,706 +0.26(+1.50%)
Nov 17, 2021 16.96 17.44 16.96 17.33 2,159 +0.12(+0.70%)
Nov 16, 2021 17.15 17.21 17.15 17.21 1,627 -0.27(-1.54%)
Nov 15, 2021 16.95 17.49 16.95 17.48 2,286 +0.49(+2.88%)
Nov 12, 2021 17.48 17.48 16.99 16.99 305 +0.04(+0.24%)
Nov 10, 2021 16.95 16.95 16.95 132 +0.14(+0.83%)
Nov 09, 2021 17.15 17.55 16.81 16.81 4,709 -0.69(-3.94%)
Nov 08, 2021 17.58 17.68 17.15 17.50 3,040 -0.75(-4.11%)
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.