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 (%)
Jul 31, 2020 10.34 10.48 10.20 10.24 700 -0.23(-2.21%)
Jul 30, 2020 10.47 10.47 243 +0.00(+0.00%)
Jul 29, 2020 10.50 10.50 10.45 10.47 1,477 -0.03(-0.28%)
Jul 28, 2020 10.50 10.50 147 +0.00(+0.00%)
Jul 27, 2020 10.50 10.50 10.50 10.50 9 +0.00(+0.00%)
Jul 24, 2020 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Jul 23, 2020 10.50 10.50 32 +0.00(+0.00%)
Jul 22, 2020 10.50 10.50 10.50 10.50 116 +0.10(+0.96%)
Jul 21, 2020 10.43 10.45 10.35 10.40 1,027 -0.41(-3.79%)
Jul 20, 2020 10.81 10.81 10.81 10.81 85 +0.00(+0.00%)
Jul 17, 2020 10.81 10.81 10.81 10.81 100 +0.00(+0.00%)
Jul 16, 2020 10.81 10.81 10.81 10.81 2 +0.00(+0.00%)
Jul 15, 2020 10.81 10.81 10.81 10.81 225 +0.31(+2.95%)
Jul 14, 2020 10.50 10.50 10.50 10.50 150 -0.10(-0.96%)
Jul 13, 2020 10.60 10.60 10.60 10.60 1,031 +0.00(+0.00%)
Jul 10, 2020 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Jul 09, 2020 10.60 10.60 10.60 10.60 26 +0.00(+0.00%)
Jul 08, 2020 10.60 10.60 211 +0.00(+0.00%)
Jul 07, 2020 10.60 10.60 10.60 10.60 95 +0.00(+0.00%)
Jul 06, 2020 10.60 10.60 10.60 10.60 76 +0.00(+0.00%)
Jul 02, 2020 10.47 10.60 10.35 10.60 1,900 +0.14(+1.31%)
Jul 01, 2020 10.46 10.46 10.46 10.46 251 +0.00(+0.00%)
Jun 30, 2020 10.48 10.48 10.46 10.46 220 +0.12(+1.11%)
Jun 29, 2020 10.41 10.41 10.35 10.35 1,369 -0.65(-5.91%)
Jun 26, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jun 25, 2020 11.00 11.00 11.00 11.00 74 +0.00(+0.00%)
Jun 24, 2020 10.70 11.00 10.35 11.00 2,109 +0.30(+2.80%)
Jun 23, 2020 10.70 10.70 10.53 10.70 1,736 +0.40(+3.88%)
Jun 22, 2020 10.16 10.30 10.16 10.30 416 -0.23(-2.18%)
Jun 19, 2020 10.54 10.54 10.53 10.53 1,600 +0.05(+0.48%)
Jun 18, 2020 10.71 10.82 10.40 10.48 1,792 +0.03(+0.29%)
Jun 17, 2020 10.38 11.00 10.00 10.45 11,515 -0.19(-1.79%)
Jun 16, 2020 12.22 12.22 10.13 10.64 12,413 -1.86(-14.88%)
Jun 15, 2020 13.93 14.50 11.00 12.50 13,498 -1.29(-9.38%)
Jun 12, 2020 10.72 17.25 10.05 13.79 73,500 +3.16(+29.76%)
Jun 11, 2020 10.63 10.63 10.63 10.63 76 +0.00(+0.00%)
Jun 10, 2020 10.63 10.63 10.63 10.63 6 +0.00(+0.00%)
Jun 09, 2020 10.63 10.63 10.63 10.63 192 -0.37(-3.36%)
Jun 08, 2020 11.00 11.00 11.00 11.00 82 +0.00(+0.00%)
Jun 05, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jun 04, 2020 10.49 11.00 10.49 11.00 1,088 +0.00(+0.00%)
Jun 03, 2020 11.00 11.00 12 +0.00(+0.00%)
Jun 02, 2020 11.00 11.00 11.00 11.00 1 +0.00(+0.00%)
Jun 01, 2020 11.00 11.00 14 +0.00(+0.00%)
May 29, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
May 28, 2020 11.00 11.00 11.00 11.00 60 +0.00(+0.00%)
May 27, 2020 11.00 11.00 1 +0.00(+0.00%)
May 26, 2020 11.00 11.00 103 +0.00(+0.00%)
May 22, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
May 21, 2020 11.00 11.00 11.00 11.00 116 +0.00(+0.00%)
May 20, 2020 11.00 11.00 11.00 11.00 162 +0.57(+5.45%)
May 19, 2020 10.43 10.43 10.43 10.43 5 +0.00(+0.00%)
May 18, 2020 10.22 10.43 10.22 10.43 1,312 +0.27(+2.67%)
May 15, 2020 10.14 10.16 10.14 10.16 300 +0.66(+6.95%)
May 14, 2020 9.770 9.770 9.500 9.500 1,470 -0.25(-2.56%)
May 13, 2020 9.750 9.750 175 +0.00(+0.00%)
May 12, 2020 9.750 9.750 9.750 9.750 3 +0.00(+0.00%)
May 11, 2020 9.710 9.750 9.710 9.750 713 +0.04(+0.41%)
May 08, 2020 9.100 9.710 9.100 9.710 300 +0.50(+5.41%)
May 07, 2020 9.212 9.212 2 +0.00(+0.00%)
May 06, 2020 9.212 9.212 26 +0.00(+0.00%)
May 05, 2020 9.212 9.212 9.212 9.212 55 +0.00(+0.00%)
May 04, 2020 9.212 9.212 9.212 9.212 60 +0.00(+0.00%)
May 01, 2020 9.212 9.212 9.212 9.212 200 +0.13(+1.45%)
Apr 30, 2020 9.080 9.098 9.080 9.080 521 +0.09(+1.00%)
Apr 29, 2020 10.22 10.22 8.990 8.990 10,718 -1.21(-11.86%)
Apr 28, 2020 11.00 11.00 10.20 10.20 2,620 -1.09(-9.66%)
Apr 27, 2020 11.29 11.35 11.29 11.29 1,622 +0.00(+0.00%)
Apr 24, 2020 10.99 11.29 10.99 11.29 400 +0.30(+2.73%)
Apr 23, 2020 10.99 10.99 5 +0.00(+0.00%)
Apr 22, 2020 9.255 10.99 9.255 10.99 7,343 +1.51(+15.93%)
Apr 21, 2020 9.480 9.480 9.480 9.480 28 +0.00(+0.00%)
Apr 20, 2020 9.480 9.480 9.480 9.480 189 -0.03(-0.26%)
Apr 17, 2020 9.505 9.505 9.505 9.505 100 +0.00(+0.00%)
Apr 16, 2020 9.505 9.505 9.505 9.505 100 +0.00(+0.00%)
Apr 14, 2020 9.505 9.505 9.505 0 +0.50(+5.49%)
Apr 13, 2020 9.010 9.010 9.010 9.010 148 +0.01(+0.11%)
Apr 09, 2020 9.350 9.350 9.000 9.000 200 +0.19(+2.16%)
Apr 08, 2020 8.810 8.810 8.810 8.810 121 +0.01(+0.11%)
Apr 07, 2020 9.000 9.000 8.800 8.800 219 -0.09(-1.01%)
Apr 06, 2020 8.890 8.890 8.890 8.890 1,334 -0.11(-1.22%)
Apr 03, 2020 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Apr 02, 2020 9.000 9.000 84 +0.00(+0.00%)
Apr 01, 2020 9.000 9.000 9.000 9.000 4 +0.00(+0.00%)
Mar 31, 2020 9.000 9.000 9.000 9.000 540 +0.40(+4.65%)
Mar 30, 2020 8.670 8.680 8.585 8.600 3,025 +0.00(+0.00%)
Mar 27, 2020 8.850 8.850 8.600 8.600 500 +0.00(+0.00%)
Mar 26, 2020 9.040 9.200 8.600 8.600 3,423 +0.00(+0.00%)
Mar 25, 2020 9.010 9.010 8.600 8.600 624 -0.01(-0.06%)
Mar 24, 2020 8.605 8.605 8.605 8.605 120 -0.19(-2.16%)
Mar 23, 2020 9.639 9.639 8.500 8.795 2,100 -1.11(-11.16%)
Mar 18, 2020 9.900 9.900 9.900 0 +0.01(+0.10%)
Mar 17, 2020 9.890 9.890 9.890 9.890 528 +0.64(+6.92%)
Mar 16, 2020 9.250 9.296 9.250 9.250 1,333 -0.50(-5.13%)
Mar 13, 2020 9.690 9.750 9.670 9.750 500 -0.37(-3.66%)
Mar 12, 2020 10.12 10.12 9.920 10.12 1,402 -0.19(-1.89%)
Mar 11, 2020 10.30 10.31 10.30 10.31 249 +0.09(+0.93%)
Mar 10, 2020 10.22 10.22 10.22 10.22 5 +0.00(+0.00%)
Mar 09, 2020 11.29 11.29 10.22 10.22 403 -1.27(-11.05%)
Mar 06, 2020 12.75 12.75 11.49 11.49 1,300 -1.36(-10.58%)
Mar 04, 2020 12.85 12.85 12.85 0 +0.00(+0.00%)
Mar 02, 2020 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 28, 2020 12.85 12.85 12.85 12.85 100 +0.00(+0.00%)
Feb 27, 2020 12.85 12.85 12.85 12.85 22 +0.00(+0.00%)
Feb 26, 2020 12.85 12.85 12.85 12.85 36 +0.00(+0.00%)
Feb 25, 2020 12.85 12.85 12.85 12.85 46 +0.00(+0.00%)
Feb 24, 2020 12.92 12.92 12.85 12.85 538 -0.28(-2.13%)
Feb 19, 2020 13.13 13.13 13.13 0 -0.83(-5.95%)
Feb 18, 2020 13.96 13.96 13.96 13.96 1 +0.00(+0.00%)
Feb 10, 2020 13.96 13.96 13.96 0 +0.56(+4.18%)
Feb 07, 2020 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
Feb 05, 2020 13.40 13.40 13.40 0 +0.00(+0.00%)
Feb 03, 2020 13.40 13.40 13.40 0 -0.56(-4.01%)
Jan 28, 2020 13.96 13.96 13.96 0 +0.00(+0.00%)
Jan 27, 2020 13.96 13.96 13.96 13.96 8 +0.00(+0.00%)
Jan 24, 2020 13.96 13.96 13.96 13.96 100 +0.00(+0.00%)
Jan 23, 2020 13.96 13.96 13.96 13.96 82 +0.00(+0.00%)
Jan 22, 2020 13.96 13.96 13.96 13.96 14 +0.00(+0.00%)
Jan 21, 2020 13.60 13.96 13.60 13.96 1,720 +0.38(+2.81%)
Jan 17, 2020 13.58 13.58 13.58 13.58 100 +0.00(+0.00%)
Jan 16, 2020 13.58 13.58 13.58 13.58 3 +0.00(+0.00%)
Jan 15, 2020 13.58 13.58 13.58 13.58 8 +0.00(+0.00%)
Jan 14, 2020 13.58 13.58 13.58 13.58 415 +0.57(+4.37%)
Jan 13, 2020 13.01 13.01 13.01 13.01 3 +0.00(+0.00%)
Jan 10, 2020 13.46 13.46 13.01 13.01 300 +0.18(+1.40%)
Jan 09, 2020 12.83 12.83 12.83 12.83 83 +0.00(+0.00%)
Jan 08, 2020 12.83 12.83 12.83 12.83 5 +0.00(+0.00%)
Jan 07, 2020 12.83 12.83 12.83 12.83 1 +0.00(+0.00%)
Jan 03, 2020 12.83 12.83 12.83 0 +0.00(+0.00%)
Jan 02, 2020 12.83 12.83 12.83 12.83 1 +0.00(+0.00%)
Dec 31, 2019 13.25 13.25 12.83 12.83 400 -0.18(-1.35%)
Dec 30, 2019 13.01 13.01 13.01 13.01 24 +0.00(+0.00%)
Dec 27, 2019 13.01 13.01 13.01 13.01 100 -0.50(-3.70%)
Dec 26, 2019 13.51 13.51 13.51 13.51 8 +0.00(+0.00%)
Dec 24, 2019 13.51 13.51 13.51 13.51 100 +0.00(+0.00%)
Dec 23, 2019 13.51 13.51 13.51 13.51 526 +0.18(+1.32%)
Dec 20, 2019 13.33 13.33 13.33 13.33 100 +0.00(+0.00%)
Dec 19, 2019 13.33 13.33 13.33 13.33 101 +0.00(+0.00%)
Dec 18, 2019 13.33 13.33 13.33 13.33 117 +0.20(+1.52%)
Dec 17, 2019 13.13 13.13 13.13 13.13 104 +0.00(+0.00%)
Dec 16, 2019 13.13 13.13 13.13 13.13 137 +0.00(+0.00%)
Dec 13, 2019 13.13 13.13 13.13 13.13 100 -0.00(-0.04%)
Dec 12, 2019 13.13 13.13 13.13 13.13 115 +0.12(+0.96%)
Dec 11, 2019 13.01 13.01 13.01 13.01 8 +0.00(+0.00%)
Dec 10, 2019 13.25 13.25 13.01 13.01 1,252 -0.49(-3.63%)
Dec 09, 2019 13.50 13.50 13.50 13.50 16 +0.00(+0.00%)
Dec 06, 2019 13.50 13.50 13.50 13.50 200 +0.16(+1.20%)
Dec 05, 2019 13.40 13.69 13.34 13.34 862 +0.05(+0.38%)
Dec 04, 2019 13.29 13.29 13.29 13.29 76 +0.00(+0.00%)
Dec 03, 2019 13.29 13.29 13.29 13.29 31 +0.00(+0.00%)
Dec 02, 2019 13.29 13.29 13.29 13.29 89 +0.00(+0.00%)
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%)
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.