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, 2011 3.870 3.870 3.870 3.870 100 -0.12(-3.01%)
Nov 28, 2011 4.160 3.990 3.990 3.990 200 -0.48(-10.74%)
Nov 18, 2011 4.470 4.470 4.470 4.470 100 +0.24(+5.67%)
Nov 17, 2011 4.230 4.230 4.230 4.230 200 -0.24(-5.37%)
Nov 10, 2011 4.470 4.470 4.470 4.470 100 +0.05(+1.13%)
Nov 09, 2011 3.750 4.800 3.750 4.420 3,361 +1.05(+31.16%)
Nov 01, 2011 3.370 3.370 3.370 3.370 0 +0.13(+4.01%)
Oct 24, 2011 3.350 3.240 3.240 3.240 900 +0.10(+3.18%)
Oct 07, 2011 3.140 3.140 3.140 3.140 0 -0.13(-3.98%)
Oct 03, 2011 3.200 3.270 3.270 3.270 800 -0.10(-2.97%)
Sep 29, 2011 3.370 3.370 3.370 3.370 0 -0.06(-1.75%)
Sep 27, 2011 2.900 3.430 3.430 3.430 300 -0.17(-4.73%)
Sep 23, 2011 3.620 3.600 3.600 3.600 900 -0.06(-1.64%)
Sep 22, 2011 3.660 3.690 3.660 3.660 1,000 -0.14(-3.68%)
Sep 02, 2011 3.820 3.800 3.800 3.800 3,300 -0.10(-2.56%)
Aug 30, 2011 3.700 3.900 3.900 3.900 1,300 +0.25(+6.85%)
Aug 29, 2011 3.600 3.650 3.600 3.650 800 +0.11(+3.10%)
Aug 23, 2011 3.670 3.540 3.540 3.540 300 -0.13(-3.54%)
Aug 19, 2011 3.630 3.670 3.670 3.670 1,400 +0.27(+7.94%)
Aug 18, 2011 3.400 3.400 3.400 3.400 100 +0.15(+4.62%)
Aug 11, 2011 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Aug 10, 2011 3.460 3.460 3.250 3.250 500 -0.36(-9.97%)
Aug 09, 2011 3.610 3.610 3.610 3.610 400 -0.19(-5.00%)
Aug 08, 2011 3.990 3.990 3.800 3.800 800 -0.34(-8.21%)
Aug 04, 2011 4.140 4.140 4.140 4.140 0 -0.15(-3.50%)
Aug 01, 2011 4.160 4.290 4.290 4.290 800 +0.04(+0.94%)
Jul 19, 2011 4.250 4.250 4.250 4.250 1,600 -0.12(-2.75%)
Jun 01, 2011 4.370 4.370 4.370 4.370 100 -0.05(-1.13%)
May 24, 2011 4.600 4.600 4.420 4.420 800 -0.33(-6.95%)
May 11, 2011 4.750 4.750 4.750 4.750 200 -0.15(-3.06%)
May 02, 2011 4.900 4.900 4.900 4.900 1,700 +0.15(+3.16%)
Apr 27, 2011 4.750 4.750 4.750 4.750 0 -0.35(-6.86%)
Apr 14, 2011 5.100 5.100 5.100 5.100 500 +0.00(+0.00%)
Apr 13, 2011 5.100 5.100 5.100 5.100 1,100 -0.05(-0.97%)
Apr 12, 2011 5.150 5.150 5.150 5.150 500 +0.15(+3.00%)
Apr 01, 2011 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 31, 2011 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Mar 28, 2011 5.000 5.000 5.000 5.000 0 +0.08(+1.63%)
Mar 25, 2011 4.920 4.920 4.920 4.920 200 +0.12(+2.50%)
Mar 23, 2011 4.800 4.800 4.800 4.800 0 +0.10(+2.13%)
Mar 18, 2011 4.500 4.700 4.700 4.700 2,300 +0.05(+1.08%)
Mar 16, 2011 4.650 4.650 4.650 4.650 0 -0.31(-6.25%)
Mar 15, 2011 4.960 5.430 4.960 4.960 600 -0.47(-8.66%)
Mar 11, 2011 5.430 5.430 5.430 5.430 0 +0.34(+6.68%)
Mar 10, 2011 5.090 5.090 5.090 5.090 100 -0.12(-2.30%)
Mar 09, 2011 5.210 5.210 5.210 5.210 300 -0.11(-2.07%)
Mar 07, 2011 5.320 5.320 5.320 5.320 0 +0.24(+4.72%)
Mar 03, 2011 5.080 5.080 5.080 5.080 0 -0.23(-4.33%)
Mar 01, 2011 5.310 5.310 5.310 5.310 600 -0.12(-2.21%)
Feb 28, 2011 5.430 5.430 5.430 5.430 188 +0.00(+0.00%)
Feb 25, 2011 5.520 5.520 5.420 5.430 2,000 +0.03(+0.56%)
Feb 24, 2011 5.270 5.400 5.270 5.400 700 +0.12(+2.27%)
Feb 23, 2011 5.280 5.280 5.280 5.280 400 +0.00(+0.00%)
Feb 22, 2011 5.060 5.280 5.060 5.280 247 +0.12(+2.32%)
Feb 16, 2011 5.090 5.160 5.160 5.160 3,000 +0.03(+0.58%)
Feb 15, 2011 5.160 5.160 5.130 5.130 700 -0.03(-0.58%)
Feb 14, 2011 5.270 5.270 5.160 5.160 300 -0.08(-1.52%)
Feb 09, 2011 5.240 5.240 5.240 5.240 200 +0.12(+2.34%)
Feb 08, 2011 5.120 5.120 5.120 5.120 200 +0.11(+2.20%)
Feb 07, 2011 5.050 5.050 5.010 5.010 912 -0.14(-2.72%)
Feb 02, 2011 5.590 5.150 5.150 5.150 4,800 +0.00(+0.00%)
Jan 31, 2011 5.140 5.150 5.150 5.150 200 -0.11(-2.09%)
Jan 28, 2011 5.140 5.260 5.140 5.260 400 +0.02(+0.38%)
Jan 27, 2011 5.220 5.290 5.220 5.240 900 +0.14(+2.75%)
Jan 26, 2011 4.920 5.290 4.920 5.100 9,425 +0.27(+5.59%)
Jan 25, 2011 5.800 5.800 4.620 4.830 29,295 -1.05(-17.86%)
Jan 24, 2011 6.300 6.300 5.880 5.880 3,000 -0.43(-6.81%)
Jan 21, 2011 6.150 6.730 6.150 6.310 28,600 +0.27(+4.47%)
Jan 20, 2011 5.100 6.470 5.000 6.040 121,152 +0.89(+17.28%)
Jan 19, 2011 5.260 6.300 5.100 5.150 82,666 -0.05(-0.96%)
Jan 14, 2011 5.260 5.200 5.200 5.200 300 +0.01(+0.19%)
Jan 13, 2011 5.190 5.190 5.190 5.190 167 -0.07(-1.33%)
Jan 07, 2011 5.330 5.260 5.260 5.260 400 -0.13(-2.41%)
Jan 06, 2011 5.270 5.610 4.940 5.390 5,363 +0.19(+3.65%)
Jan 05, 2011 5.300 5.300 5.150 5.200 523 -0.23(-4.32%)
Jan 04, 2011 5.630 5.630 5.435 5.435 418 -0.55(-9.11%)
Jan 03, 2011 5.980 5.990 5.580 5.980 6,422 -0.01(-0.17%)
Dec 31, 2010 5.100 5.990 5.100 5.990 10,769 +1.09(+22.24%)
Dec 30, 2010 4.900 4.900 4.900 4.900 100 -0.02(-0.41%)
Dec 29, 2010 4.110 5.490 4.110 4.920 13,970 +0.45(+10.07%)
Dec 28, 2010 4.680 4.830 4.470 4.470 2,300 -0.39(-8.02%)
Dec 27, 2010 5.000 5.240 4.860 4.860 3,227 -0.04(-0.82%)
Dec 23, 2010 3.850 6.260 3.850 4.900 32,746 +1.12(+29.63%)
Dec 21, 2010 3.780 3.780 3.780 3.780 200 -0.07(-1.82%)
Dec 20, 2010 3.780 3.850 3.780 3.850 500 +0.14(+3.77%)
Dec 17, 2010 3.780 3.780 3.590 3.710 500 -0.14(-3.64%)
Dec 16, 2010 3.850 3.850 3.850 3.850 1,501 +0.07(+1.85%)
Dec 15, 2010 3.780 3.780 3.650 3.780 6,500 -0.07(-1.82%)
Dec 13, 2010 3.850 3.850 3.850 3.850 200 +0.04(+1.05%)
Dec 10, 2010 3.880 3.880 3.730 3.810 1,230 -0.14(-3.54%)
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.