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 (%)
Oct 31, 2014 14.45 14.45 14.45 14.45 22 +0.70(+5.09%)
Oct 27, 2014 13.29 13.75 13.21 13.75 6 -0.50(-3.51%)
Oct 24, 2014 15.00 15.00 14.25 14.25 9,722 -0.51(-3.46%)
Oct 23, 2014 14.49 14.90 14.48 14.76 2,115 -0.48(-3.16%)
Oct 20, 2014 15.20 15.25 15.20 15.24 67 +0.04(+0.27%)
Oct 17, 2014 15.25 15.25 15.20 15.20 445 -0.05(-0.33%)
Oct 15, 2014 15.25 15.25 15.25 15.25 30 +0.05(+0.33%)
Oct 14, 2014 15.20 15.20 15.20 15.20 151 +0.01(+0.08%)
Oct 10, 2014 16.00 16.00 15.01 15.19 51 +0.16(+1.05%)
Oct 09, 2014 15.01 15.03 15.01 15.03 710 +0.02(+0.13%)
Oct 06, 2014 15.01 15.01 15.01 15.01 500 +0.00(+0.00%)
Oct 01, 2014 15.80 15.80 15.01 15.01 23 -1.44(-8.75%)
Sep 30, 2014 16.45 16.45 16.45 16.45 187 -0.05(-0.30%)
Sep 29, 2014 16.50 16.50 16.50 16.50 412 +0.00(+0.00%)
Sep 26, 2014 16.50 16.50 16.30 16.50 604 +0.48(+3.00%)
Sep 25, 2014 16.02 16.02 16.02 16.02 7 +0.00(+0.00%)
Sep 24, 2014 16.02 16.02 16.02 16.02 200 +0.02(+0.12%)
Sep 23, 2014 16.00 16.00 16.00 16.00 3 +0.00(+0.00%)
Sep 22, 2014 16.00 16.00 16.00 16.00 19 +0.00(+0.00%)
Sep 19, 2014 16.50 16.50 16.00 16.00 1,426 -0.50(-3.03%)
Sep 18, 2014 16.50 16.50 16.50 16.50 161 +0.07(+0.43%)
Sep 17, 2014 16.43 16.43 16.43 16.43 27 -0.00(-0.03%)
Sep 16, 2014 16.49 16.50 16.38 16.43 3,930 -0.06(-0.39%)
Sep 15, 2014 16.46 16.50 16.45 16.50 872 +1.25(+8.20%)
Sep 12, 2014 15.25 15.25 15.25 15.25 25 -0.00(-0.00%)
Sep 11, 2014 15.25 15.25 15.25 15.25 107 +0.00(+0.00%)
Sep 08, 2014 15.25 15.25 15.25 15.25 300 -0.02(-0.16%)
Sep 05, 2014 15.27 15.27 15.27 15.27 101 +0.02(+0.16%)
Sep 04, 2014 15.31 15.31 15.25 15.25 1,556 -0.06(-0.40%)
Sep 03, 2014 15.25 15.31 15.25 15.31 1,964 +0.06(+0.40%)
Sep 02, 2014 15.25 15.25 15.25 15.25 305 +0.00(+0.00%)
Aug 29, 2014 15.25 15.25 15.25 15.25 1,100 +0.00(+0.00%)
Aug 28, 2014 15.25 15.25 15.25 15.25 102 +0.00(+0.00%)
Aug 27, 2014 15.25 15.25 15.25 15.25 404 +1.32(+9.51%)
Aug 26, 2014 14.00 14.00 13.93 13.93 928 +0.53(+3.93%)
Aug 25, 2014 13.40 13.40 13.40 13.40 532 -1.10(-7.59%)
Aug 22, 2014 14.50 14.50 14.50 14.50 531 +1.01(+7.49%)
Aug 21, 2014 13.49 13.49 13.49 13.49 102 -0.36(-2.60%)
Aug 20, 2014 13.85 13.85 13.85 13.85 18 +0.00(+0.00%)
Aug 18, 2014 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 15, 2014 13.91 13.91 13.85 13.85 300 +0.05(+0.36%)
Aug 14, 2014 13.85 13.85 13.80 13.80 1,036 +0.05(+0.36%)
Aug 13, 2014 13.75 13.75 13.75 13.75 15 +0.00(+0.00%)
Aug 12, 2014 13.75 13.75 13.75 13.75 3 -0.00(-0.00%)
Aug 11, 2014 13.87 14.65 13.75 13.75 5,075 +0.05(+0.37%)
Aug 08, 2014 13.67 13.67 13.67 13.70 1,686 +0.20(+1.48%)
Aug 07, 2014 13.50 13.50 13.50 13.50 100 -0.05(-0.39%)
Aug 06, 2014 13.60 13.60 13.55 13.55 339 +0.53(+4.09%)
Aug 05, 2014 13.75 13.88 13.00 13.02 1,416 -0.81(-5.86%)
Aug 04, 2014 14.60 14.60 13.75 13.83 1,286 -0.14(-1.04%)
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.