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 (%)
Dec 30, 2005 10.50 10.50 10.50 10.50 100 +0.25(+2.44%)
Dec 29, 2005 10.25 10.25 10.25 10.25 200 +0.25(+2.50%)
Dec 28, 2005 9.750 10.00 9.750 10.00 500 +0.48(+5.04%)
Dec 27, 2005 9.750 9.750 9.520 9.520 1,300 -0.23(-2.37%)
Dec 23, 2005 9.751 9.751 9.751 9.751 0 +0.00(+0.00%)
Dec 22, 2005 9.751 9.751 9.751 9.751 100 -0.25(-2.49%)
Dec 21, 2005 10.00 10.00 10.00 10.00 1,400 +0.00(+0.00%)
Dec 20, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 19, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 16, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 15, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 14, 2005 10.00 10.00 10.00 10.00 1,000 +0.00(+0.00%)
Dec 13, 2005 10.25 10.25 10.00 10.00 200 -0.50(-4.76%)
Dec 12, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 09, 2005 10.65 10.65 10.50 10.50 200 -0.15(-1.41%)
Dec 08, 2005 10.65 10.65 10.65 10.65 700 -0.01(-0.09%)
Dec 07, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Dec 06, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Dec 05, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Dec 02, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Dec 01, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 30, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 29, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 28, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 25, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 23, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 22, 2005 10.75 10.75 10.66 10.66 1,800 -0.34(-3.09%)
Nov 21, 2005 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 18, 2005 11.40 11.45 11.00 11.00 2,200 -0.40(-3.51%)
Nov 17, 2005 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Nov 16, 2005 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Nov 15, 2005 11.40 11.40 11.40 11.40 400 +0.00(+0.00%)
Nov 14, 2005 11.33 11.60 11.33 11.40 2,100 +0.07(+0.62%)
Nov 11, 2005 11.33 11.33 11.33 11.33 100 -0.17(-1.48%)
Nov 10, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 09, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 08, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 07, 2005 11.35 11.50 11.35 11.50 200 +0.40(+3.60%)
Nov 04, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Nov 03, 2005 11.10 11.10 11.10 11.10 100 +0.25(+2.30%)
Nov 02, 2005 10.85 10.85 10.85 10.85 300 +0.25(+2.36%)
Nov 01, 2005 10.83 10.83 10.60 10.60 900 -0.23(-2.12%)
Oct 31, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Oct 28, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Oct 27, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Oct 26, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Oct 25, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Oct 24, 2005 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Oct 21, 2005 10.83 10.83 10.83 10.83 100 -0.08(-0.73%)
Oct 20, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Oct 19, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Oct 18, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Oct 17, 2005 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Oct 14, 2005 10.87 10.91 10.87 10.91 1,000 -0.17(-1.53%)
Oct 13, 2005 11.08 11.08 11.08 11.08 100 -0.17(-1.51%)
Oct 12, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 11, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 10, 2005 11.25 11.25 11.25 11.25 100 -0.25(-2.17%)
Oct 07, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 06, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 05, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 04, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
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.