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 (%)
Apr 30, 2009 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 28, 2009 3.300 3.300 3.300 3.300 100 +0.15(+4.76%)
Apr 27, 2009 3.150 3.150 3.150 3.150 200 +0.00(+0.00%)
Apr 23, 2009 3.150 3.150 3.150 3.150 0 -0.14(-4.26%)
Apr 14, 2009 3.290 3.290 3.290 3.290 200 +0.04(+1.23%)
Apr 13, 2009 3.250 3.250 3.250 3.250 100 -0.01(-0.31%)
Apr 09, 2009 3.260 3.260 3.260 3.260 100 +0.14(+4.49%)
Apr 06, 2009 3.120 3.120 3.120 3.120 100 +0.10(+3.31%)
Apr 01, 2009 3.020 3.020 3.020 3.020 100 +0.02(+0.67%)
Mar 30, 2009 3.000 3.000 3.000 3.000 600 +0.12(+4.17%)
Mar 26, 2009 2.880 2.880 2.880 2.880 100 +0.07(+2.49%)
Mar 17, 2009 2.810 2.810 2.810 2.810 0 +0.32(+12.85%)
Mar 16, 2009 2.490 2.490 2.490 2.490 600 +0.11(+4.62%)
Mar 11, 2009 2.280 2.380 2.380 2.380 0 +0.00(+0.00%)
Mar 10, 2009 2.050 2.380 2.050 2.380 400 +0.22(+10.19%)
Mar 09, 2009 2.160 2.160 2.160 2.160 100 -0.12(-5.26%)
Mar 06, 2009 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Mar 05, 2009 2.520 2.520 2.280 2.280 1,825 +0.07(+3.17%)
Mar 04, 2009 2.210 2.210 2.040 2.210 700 -0.12(-5.15%)
Mar 02, 2009 2.500 2.500 2.330 2.330 500 -0.14(-5.67%)
Feb 26, 2009 2.980 2.980 2.470 2.470 0 +0.00(+0.00%)
Feb 25, 2009 2.980 2.980 2.470 2.470 1,200 -0.68(-21.59%)
Feb 24, 2009 3.150 3.150 3.150 3.150 200 -0.15(-4.55%)
Feb 17, 2009 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 13, 2009 3.300 3.300 3.300 3.300 300 +0.04(+1.23%)
Feb 12, 2009 3.260 3.260 3.260 3.260 100 +0.16(+5.16%)
Feb 05, 2009 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 04, 2009 3.150 3.150 3.100 3.100 1,900 +0.05(+1.64%)
Jan 30, 2009 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 29, 2009 3.190 3.190 3.050 3.050 200 -0.21(-6.44%)
Jan 27, 2009 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 26, 2009 3.260 3.260 3.260 3.260 100 -0.10(-2.98%)
Jan 21, 2009 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Jan 20, 2009 3.620 3.620 3.210 3.360 395 +0.04(+1.20%)
Jan 16, 2009 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Jan 15, 2009 3.320 3.320 3.320 3.320 100 +0.27(+8.85%)
Jan 14, 2009 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 13, 2009 3.050 3.050 3.050 3.050 700 -0.11(-3.48%)
Jan 08, 2009 3.160 3.160 3.160 3.160 0 -0.14(-4.24%)
Jan 07, 2009 3.300 3.300 3.300 3.300 200 -0.10(-2.94%)
Jan 02, 2009 3.400 3.400 3.400 3.400 0 +0.10(+3.03%)
Jan 01, 2009 3.470 3.500 2.618 3.300 0 +0.00(+0.00%)
Dec 31, 2008 3.470 3.500 2.618 3.300 1,800 -0.35(-9.59%)
Dec 30, 2008 4.200 4.440 3.650 3.650 6,303 -0.50(-12.05%)
Dec 29, 2008 2.420 5.840 2.250 4.150 27,771 +2.09(+101.46%)
Dec 26, 2008 2.060 2.090 2.060 2.060 3,500 +0.01(+0.49%)
Dec 24, 2008 2.600 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 23, 2008 2.600 2.050 2.050 2.050 11,664 -0.22(-9.53%)
Dec 22, 2008 2.780 2.780 2.266 2.266 2,700 -0.65(-22.40%)
Dec 18, 2008 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Dec 17, 2008 2.920 2.920 2.885 2.920 1,100 -0.23(-7.30%)
Dec 16, 2008 3.150 3.150 3.150 3.150 100 +0.03(+0.96%)
Dec 09, 2008 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Dec 08, 2008 3.300 3.300 3.120 3.120 700 -0.06(-1.89%)
Dec 05, 2008 3.180 3.180 3.180 3.180 100 -0.04(-1.24%)
Dec 04, 2008 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Dec 03, 2008 3.220 3.220 3.220 3.220 100 -0.08(-2.42%)
Dec 02, 2008 3.270 3.300 3.270 3.300 200 +0.00(+0.00%)
Dec 01, 2008 3.320 3.320 3.300 3.300 400 -0.10(-2.94%)
Nov 21, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 20, 2008 3.500 3.500 3.400 3.400 1,200 -0.30(-8.11%)
Nov 19, 2008 3.700 3.700 3.700 3.700 1,000 +0.00(+0.00%)
Nov 18, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Nov 17, 2008 3.850 3.850 3.700 3.700 1,800 -0.10(-2.63%)
Nov 14, 2008 3.600 3.800 3.600 3.800 0 +0.49(+14.80%)
Nov 13, 2008 3.320 3.320 3.310 3.310 200 +0.00(+0.00%)
Nov 12, 2008 3.699 3.699 3.310 3.310 1,102 -0.54(-14.03%)
Nov 11, 2008 3.850 3.850 3.850 3.850 200 +0.15(+4.05%)
Nov 07, 2008 3.750 3.700 3.700 3.700 1,000 +0.10(+2.78%)
Oct 31, 2008 3.600 3.600 3.600 3.600 0 +0.31(+9.42%)
Oct 30, 2008 3.800 3.800 2.900 3.290 1,900 -0.71(-17.75%)
Oct 29, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 28, 2008 4.400 4.400 4.000 4.000 1,900 -0.50(-11.11%)
Oct 27, 2008 4.600 4.600 4.500 4.500 1,100 -0.15(-3.23%)
Oct 21, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 20, 2008 5.000 5.000 4.650 4.650 1,000 -0.55(-10.58%)
Oct 17, 2008 4.100 5.300 4.100 5.200 2,000 +1.20(+30.00%)
Oct 16, 2008 3.750 4.000 3.750 4.000 1,600 +0.00(+0.00%)
Oct 15, 2008 3.200 4.000 3.200 4.000 3,962 +0.80(+25.00%)
Oct 14, 2008 2.940 3.200 2.940 3.200 300 +0.40(+14.29%)
Oct 10, 2008 3.400 2.800 2.800 2.800 22,700 -0.80(-22.22%)
Oct 09, 2008 3.600 3.600 3.600 3.600 100 -0.20(-5.26%)
Oct 08, 2008 4.250 4.250 3.785 3.800 1,830 -0.65(-14.61%)
Oct 07, 2008 4.450 4.450 4.450 4.450 100 -0.20(-4.30%)
Oct 02, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 01, 2008 4.600 4.650 4.460 4.650 400 +0.09(+1.97%)
Sep 30, 2008 5.000 5.000 4.560 4.560 1,300 -0.39(-7.88%)
Sep 26, 2008 4.950 4.950 4.950 4.950 0 -0.10(-1.98%)
Sep 24, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Sep 23, 2008 5.100 5.100 5.050 5.050 1,700 -0.20(-3.81%)
Sep 22, 2008 5.450 5.450 5.250 5.250 1,558 -0.45(-7.89%)
Sep 19, 2008 5.700 5.700 5.700 5.700 0 +0.20(+3.64%)
Sep 17, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 16, 2008 5.700 5.700 5.500 5.500 9,600 -0.20(-3.51%)
Sep 15, 2008 6.150 6.150 5.700 5.700 1,000 -0.55(-8.80%)
Sep 05, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 04, 2008 6.350 6.350 6.250 6.250 1,000 -0.25(-3.85%)
Aug 25, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 22, 2008 6.300 6.500 6.500 6.500 500 +0.00(+0.00%)
Aug 20, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 19, 2008 6.500 6.500 6.500 6.500 300 +0.00(+0.00%)
Aug 18, 2008 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Aug 13, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 12, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 11, 2008 6.550 6.950 6.500 6.500 1,000 -0.69(-9.60%)
Aug 08, 2008 7.250 7.250 6.850 7.190 2,400 -0.40(-5.27%)
Aug 07, 2008 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Aug 06, 2008 7.590 7.590 7.590 7.590 100 +0.37(+5.12%)
Aug 05, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Aug 04, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Aug 01, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jul 31, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jul 30, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jul 29, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jul 28, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jul 25, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jul 24, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jul 23, 2008 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jul 22, 2008 7.390 7.390 7.220 7.220 250 -0.37(-4.87%)
Jul 21, 2008 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Jul 18, 2008 7.590 7.590 7.590 7.590 200 +0.32(+4.37%)
Jul 17, 2008 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Jul 16, 2008 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Jul 15, 2008 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Jul 14, 2008 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Jul 11, 2008 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Jul 10, 2008 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Jul 09, 2008 7.272 7.272 7.272 7.272 250 +0.07(+1.00%)
Jul 08, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 07, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 04, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 03, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 02, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 01, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 30, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 27, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 26, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 25, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 24, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 23, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 20, 2008 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 19, 2008 7.390 7.390 7.200 7.200 200 -0.59(-7.57%)
Jun 18, 2008 7.790 7.790 7.790 7.790 0 +0.00(+0.00%)
Jun 17, 2008 7.600 7.790 7.590 7.790 400 -0.01(-0.13%)
Jun 16, 2008 7.520 7.800 7.520 7.800 399 +0.00(+0.00%)
Jun 13, 2008 7.800 7.800 7.800 7.800 100 -0.20(-2.50%)
Jun 12, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 11, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 10, 2008 8.000 8.000 8.000 8.000 200 -0.10(-1.23%)
Jun 09, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 06, 2008 8.100 8.100 8.100 8.100 100 +0.00(+0.00%)
Jun 05, 2008 8.100 8.100 8.100 8.100 100 -0.20(-2.41%)
Jun 04, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jun 03, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jun 02, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 30, 2008 8.600 8.500 8.300 8.300 300 -0.30(-3.49%)
May 29, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 28, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 27, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 26, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 23, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 22, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 21, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 20, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 19, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 16, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 15, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 14, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 13, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 12, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 09, 2008 8.600 8.600 8.600 8.600 100 -0.20(-2.27%)
May 08, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 07, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 06, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 05, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 02, 2008 8.800 8.800 8.800 8.800 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.