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 29, 2019 13.29 13.29 13.29 13.29 100 +0.00(+0.00%)
Nov 27, 2019 13.29 13.29 13.29 13.29 100 +0.00(+0.00%)
Nov 26, 2019 13.29 13.29 13.29 13.29 39 +0.00(+0.00%)
Nov 25, 2019 13.29 13.29 13.29 13.29 19 +0.00(+0.00%)
Nov 22, 2019 13.29 13.29 13.29 13.29 100 +0.00(+0.00%)
Nov 20, 2019 13.29 13.29 13.29 0 -0.38(-2.78%)
Nov 19, 2019 13.37 13.67 13.36 13.67 909 -0.03(-0.22%)
Nov 18, 2019 13.70 13.70 13.70 13.70 35 +0.00(+0.00%)
Nov 13, 2019 13.70 13.70 13.70 0 +0.00(+0.00%)
Nov 07, 2019 13.70 13.70 13.70 0 +0.55(+4.18%)
Nov 05, 2019 13.15 13.15 13.15 0 +0.00(+0.00%)
Nov 04, 2019 13.15 13.15 13.15 13.15 133 -0.16(-1.20%)
Nov 01, 2019 13.49 13.50 13.18 13.31 900 -0.14(-1.04%)
Oct 31, 2019 13.45 13.45 13.45 13.45 80 +0.00(+0.00%)
Oct 30, 2019 13.45 13.45 13.45 13.45 30 +0.00(+0.00%)
Oct 29, 2019 13.45 13.45 41 +0.00(+0.00%)
Oct 28, 2019 13.45 13.45 5 +0.00(+0.00%)
Oct 25, 2019 14.08 14.08 13.45 13.45 500 -0.64(-4.52%)
Oct 24, 2019 14.09 14.09 14.09 14.09 45 +0.00(+0.00%)
Oct 23, 2019 14.00 14.09 14.00 14.09 1,061 +0.34(+2.45%)
Oct 22, 2019 13.75 13.75 13.75 13.75 152 +0.00(+0.00%)
Oct 21, 2019 13.75 13.75 13.75 13.75 56 +0.00(+0.00%)
Oct 18, 2019 13.51 13.86 13.51 13.75 2,900 +0.05(+0.36%)
Oct 17, 2019 13.70 13.78 13.54 13.70 2,792 -0.28(-2.01%)
Oct 16, 2019 13.42 14.19 13.27 13.98 4,089 +0.83(+6.32%)
Oct 15, 2019 13.15 13.15 13.15 13.15 2 +0.00(+0.00%)
Oct 14, 2019 13.15 13.15 2 +0.00(+0.00%)
Oct 11, 2019 13.14 13.16 13.14 13.15 700 -0.02(-0.15%)
Oct 10, 2019 13.17 13.17 13.17 13.17 34 +0.00(+0.00%)
Oct 09, 2019 13.17 13.17 13.17 13.17 120 +0.00(+0.00%)
Oct 08, 2019 13.17 13.17 13.17 13.17 11 +0.00(+0.00%)
Oct 07, 2019 13.17 13.17 6 +0.00(+0.00%)
Oct 04, 2019 13.17 13.17 13.17 13.17 100 +0.00(+0.00%)
Oct 03, 2019 13.17 13.17 13.17 13.17 64 +0.00(+0.00%)
Oct 02, 2019 13.17 13.17 13.17 13.17 35 +0.00(+0.00%)
Oct 01, 2019 13.17 13.17 13.17 13.17 164 +0.00(+0.00%)
Sep 30, 2019 13.17 13.17 13.17 13.17 134 +0.00(+0.00%)
Sep 27, 2019 13.17 13.17 13.17 13.17 100 +0.00(+0.00%)
Sep 26, 2019 13.17 13.17 12 +0.00(+0.00%)
Sep 25, 2019 13.42 13.42 13.17 13.17 949 -0.23(-1.72%)
Sep 24, 2019 13.40 13.40 13.40 13.40 541 -0.58(-4.15%)
Sep 23, 2019 13.97 13.98 13.97 13.98 751 +0.81(+6.15%)
Sep 20, 2019 14.29 14.29 13.17 13.17 900 -1.03(-7.25%)
Sep 19, 2019 14.00 14.20 13.75 14.20 1,149 +0.62(+4.57%)
Sep 18, 2019 13.21 13.58 13.21 13.58 1,024 -0.42(-3.00%)
Sep 17, 2019 14.00 14.00 14.00 14.00 505 +0.65(+4.87%)
Sep 16, 2019 13.30 13.68 13.30 13.35 5,229 -0.65(-4.64%)
Sep 13, 2019 14.00 14.00 14.00 14.00 200 +0.84(+6.38%)
Sep 12, 2019 14.23 14.23 13.16 13.16 516 -0.82(-5.87%)
Sep 11, 2019 14.33 14.33 13.98 13.98 1,309 +0.00(+0.00%)
Sep 10, 2019 13.98 13.98 13.98 13.98 577 +0.72(+5.43%)
Sep 09, 2019 12.94 13.26 12.94 13.26 1,366 -0.27(-1.97%)
Sep 06, 2019 13.53 13.53 13.53 13.53 100 +0.00(+0.00%)
Sep 05, 2019 13.53 13.53 13.53 13.53 116 +0.28(+2.09%)
Sep 03, 2019 13.25 13.25 13.25 0 +0.00(+0.00%)
Aug 29, 2019 13.25 13.25 13.25 0 -0.61(-4.40%)
Aug 26, 2019 13.86 13.86 13.86 0 +0.00(+0.00%)
Aug 21, 2019 13.86 13.86 13.86 0 +0.00(+0.00%)
Aug 15, 2019 13.86 13.86 13.86 0 +0.00(+0.00%)
Aug 14, 2019 13.86 13.86 96 +0.00(+0.00%)
Aug 12, 2019 13.86 13.86 13.86 0 +0.00(+0.00%)
Aug 08, 2019 13.86 13.86 13.86 0 +0.00(+0.00%)
Aug 05, 2019 13.86 13.86 13.86 0 +0.00(+0.00%)
Aug 02, 2019 13.86 13.86 13.86 13.86 100 +0.00(+0.00%)
Aug 01, 2019 13.86 13.86 13.86 13.86 18 +0.00(+0.00%)
Jul 31, 2019 13.86 13.86 13.86 13.86 140 +0.00(+0.00%)
Jul 30, 2019 13.86 13.86 6 +0.00(+0.00%)
Jul 29, 2019 13.86 13.86 46 +0.00(+0.00%)
Jul 26, 2019 13.86 13.86 13.86 13.86 200 +0.66(+5.00%)
Jul 23, 2019 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 22, 2019 13.20 13.20 13.20 13.20 286 +0.03(+0.23%)
Jul 19, 2019 13.17 13.17 13.17 13.17 100 +0.00(+0.00%)
Jul 18, 2019 13.17 13.17 13.17 13.17 5 +0.00(+0.00%)
Jul 17, 2019 13.17 13.17 4 +0.00(+0.00%)
Jul 12, 2019 13.17 13.17 13.17 0 +0.00(+0.00%)
Jul 11, 2019 13.17 13.17 13.17 13.17 49 +0.00(+0.00%)
Jul 10, 2019 13.17 13.17 69 +0.00(+0.00%)
Jul 09, 2019 13.17 13.17 13.17 13.17 5 +0.00(+0.00%)
Jul 08, 2019 13.17 13.17 13.17 13.17 35 +0.00(+0.00%)
Jul 05, 2019 13.17 13.17 13.17 13.17 100 +0.00(+0.00%)
Jul 01, 2019 13.17 13.17 13.17 0 +0.00(+0.00%)
Jun 28, 2019 13.17 13.17 13.17 13.17 100 +0.00(+0.00%)
Jun 27, 2019 13.17 13.17 13.17 13.17 26 +0.00(+0.00%)
Jun 26, 2019 13.17 13.17 13.17 13.17 10 +0.00(+0.00%)
Jun 25, 2019 13.17 13.17 74 +0.00(+0.00%)
Jun 21, 2019 13.17 13.17 13.17 0 +0.00(+0.00%)
Jun 20, 2019 13.17 13.17 186 +0.00(+0.00%)
Jun 19, 2019 13.18 13.18 13.17 13.17 309 -0.03(-0.23%)
Jun 18, 2019 13.41 13.41 13.13 13.20 3,487 -0.19(-1.42%)
Jun 17, 2019 13.39 13.39 13.39 13.39 20 +0.00(+0.00%)
Jun 14, 2019 13.39 13.39 13.39 13.39 100 +0.00(+0.00%)
Jun 13, 2019 13.39 13.39 2 +0.00(+0.00%)
Jun 11, 2019 13.39 13.39 13.39 0 +0.00(+0.00%)
Jun 07, 2019 13.39 13.39 13.39 0 +0.00(+0.00%)
Jun 06, 2019 13.39 13.39 13.39 13.39 6 +0.00(+0.00%)
Jun 05, 2019 13.39 13.39 33 +0.00(+0.00%)
Jun 04, 2019 13.39 13.39 12 +0.00(+0.00%)
Jun 03, 2019 13.39 13.39 16 +0.00(+0.00%)
May 31, 2019 13.39 13.39 13.39 13.39 100 +0.00(+0.00%)
May 30, 2019 13.35 13.39 13.35 13.39 518 +0.14(+1.06%)
May 29, 2019 13.25 13.25 13.25 79 +0.00(+0.00%)
May 28, 2019 13.25 13.25 13.25 13.25 140 +0.00(+0.00%)
May 24, 2019 13.25 13.25 13.25 20 +0.00(+0.00%)
May 23, 2019 13.25 13.25 13.25 13.25 203 -0.21(-1.54%)
May 22, 2019 13.46 13.46 13.46 13.46 89 +0.00(+0.00%)
May 21, 2019 13.46 13.46 13.46 13.46 101 +0.23(+1.71%)
May 20, 2019 13.40 13.40 13.23 13.23 1,906 -0.17(-1.27%)
May 15, 2019 13.40 13.40 13.40 0 +0.00(+0.00%)
May 14, 2019 13.40 13.40 13.40 13.40 515 -0.12(-0.89%)
May 13, 2019 13.73 13.73 13.52 13.52 452 -0.48(-3.43%)
May 10, 2019 14.00 14.00 14.00 14.00 500 +0.00(+0.00%)
May 09, 2019 14.00 14.00 1 +0.00(+0.00%)
May 08, 2019 14.00 14.00 5 +0.00(+0.00%)
May 06, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
May 03, 2019 14.50 14.50 14.00 14.00 1,400 -0.50(-3.45%)
May 02, 2019 14.50 14.50 14.50 14.50 192 +0.40(+2.84%)
May 01, 2019 14.10 14.10 4 +0.00(+0.00%)
Apr 30, 2019 14.10 14.10 14.10 14.10 11 +0.00(+0.00%)
Apr 29, 2019 14.10 14.10 14.10 14.10 11 +0.00(+0.00%)
Apr 25, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Apr 24, 2019 14.10 14.10 14.10 14.10 15 +0.00(+0.00%)
Apr 23, 2019 13.83 14.28 13.83 14.10 3,011 +0.05(+0.36%)
Apr 22, 2019 14.05 14.05 14.05 14.05 20 +0.00(+0.00%)
Apr 18, 2019 14.05 14.05 14.05 14.05 100 +0.00(+0.00%)
Apr 17, 2019 14.01 14.05 14.01 14.05 371 -0.22(-1.54%)
Apr 15, 2019 14.27 14.27 14.27 0 -0.03(-0.21%)
Apr 12, 2019 14.05 14.30 13.98 14.30 2,400 +0.25(+1.78%)
Apr 11, 2019 14.46 14.57 14.05 14.05 8,025 -0.20(-1.40%)
Apr 10, 2019 14.30 14.69 14.25 14.25 9,115 -0.18(-1.25%)
Apr 09, 2019 14.76 14.76 14.43 14.43 1,516 -0.05(-0.35%)
Apr 08, 2019 14.32 14.48 14.28 14.48 4,014 -0.15(-1.03%)
Apr 05, 2019 14.63 14.63 14.63 14.63 100 +0.00(+0.00%)
Apr 03, 2019 14.63 14.63 14.63 0 +0.38(+2.67%)
Apr 02, 2019 14.37 14.38 14.25 14.25 1,821 -0.18(-1.25%)
Apr 01, 2019 14.58 14.65 14.15 14.43 2,163 +0.13(+0.91%)
Mar 29, 2019 14.36 14.48 14.25 14.30 1,600 -0.24(-1.65%)
Mar 28, 2019 14.95 14.95 14.54 14.54 1,220 +0.00(+0.03%)
Mar 27, 2019 14.42 14.70 14.30 14.54 9,167 -0.06(-0.45%)
Mar 26, 2019 14.68 14.84 14.48 14.60 1,112 +0.13(+0.90%)
Mar 25, 2019 14.50 14.54 14.29 14.47 1,305 -0.14(-0.98%)
Mar 22, 2019 14.61 14.61 14.61 14.61 100 +0.00(+0.00%)
Mar 21, 2019 14.78 14.79 14.61 14.61 915 -0.02(-0.12%)
Mar 20, 2019 15.06 15.06 14.63 14.63 1,942 -0.69(-4.48%)
Mar 19, 2019 14.97 15.32 14.60 15.32 1,933 +0.87(+5.99%)
Mar 18, 2019 14.73 15.00 14.29 14.45 2,835 +0.00(+0.00%)
Mar 15, 2019 14.01 14.50 14.01 14.45 4,000 -0.13(-0.89%)
Mar 14, 2019 14.97 14.97 14.47 14.58 2,330 +0.15(+1.04%)
Mar 13, 2019 14.11 14.49 14.11 14.43 2,910 -0.04(-0.28%)
Mar 12, 2019 14.78 15.21 14.45 14.47 1,852 +0.04(+0.28%)
Mar 11, 2019 14.54 14.54 14.24 14.43 3,130 -0.11(-0.76%)
Mar 08, 2019 14.68 14.91 14.53 14.54 2,000 +0.40(+2.84%)
Mar 07, 2019 14.42 14.46 14.14 14.14 2,067 -0.57(-3.89%)
Mar 06, 2019 14.93 14.99 14.71 14.71 1,213 +0.08(+0.53%)
Mar 05, 2019 14.63 14.72 14.61 14.63 1,385 -0.32(-2.13%)
Mar 04, 2019 15.01 15.01 14.76 14.95 1,672 +0.29(+1.98%)
Mar 01, 2019 14.84 14.84 14.36 14.66 2,000 -0.44(-2.91%)
Feb 28, 2019 14.95 15.10 14.80 15.10 1,482 +0.50(+3.42%)
Feb 27, 2019 14.26 14.60 14.26 14.60 1,454 -0.20(-1.35%)
Feb 26, 2019 15.46 15.46 14.80 14.80 583 +0.74(+5.26%)
Feb 25, 2019 15.09 15.56 14.06 14.06 1,952 -0.79(-5.32%)
Feb 22, 2019 14.84 14.91 14.56 14.85 1,300 -0.07(-0.50%)
Feb 21, 2019 14.92 14.92 14.92 14.92 17 +0.00(+0.00%)
Feb 20, 2019 15.03 15.44 14.92 14.92 1,229 +0.11(+0.77%)
Feb 19, 2019 15.16 15.21 14.69 14.81 2,677 -0.69(-4.45%)
Feb 15, 2019 14.59 15.50 14.44 15.50 2,100 +0.85(+5.81%)
Feb 13, 2019 14.65 14.65 14.65 0 -1.58(-9.74%)
Feb 12, 2019 16.23 16.23 16.23 16.23 4 +0.00(+0.00%)
Feb 08, 2019 16.23 16.23 16.23 0 +0.00(+0.00%)
Feb 07, 2019 15.05 16.42 15.05 16.23 4,016 +1.18(+7.84%)
Feb 06, 2019 15.05 15.05 15.05 15.05 211 +0.71(+4.95%)
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%)
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.