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 (%)
Sep 29, 2017 10.35 10.35 10.35 10.35 168 -0.01(-0.10%)
Sep 28, 2017 10.90 10.90 10.36 10.36 3,727 -0.64(-5.82%)
Sep 26, 2017 11.00 11.00 11.00 0 +0.05(+0.50%)
Sep 25, 2017 11.14 11.22 10.34 10.95 4,801 -0.15(-1.39%)
Sep 15, 2017 11.10 5 -0.90(-7.50%)
Sep 13, 2017 12.00 8 +0.90(+8.11%)
Sep 08, 2017 11.10 43 +0.02(+0.18%)
Aug 31, 2017 11.08 52 -0.42(-3.65%)
Aug 17, 2017 11.50 11.50 11.50 0 +0.03(+0.29%)
Aug 10, 2017 11.47 11.47 11.47 0 -0.10(-0.84%)
Aug 09, 2017 11.56 11.56 11.56 11.56 913 +0.06(+0.56%)
Aug 08, 2017 11.34 11.50 11.32 11.50 2,315 -0.44(-3.69%)
Aug 04, 2017 11.94 4 +0.59(+5.20%)
Aug 03, 2017 11.23 11.35 11.23 11.35 1,354 -0.35(-2.99%)
Jul 28, 2017 11.70 11.70 11.70 0 +0.64(+5.78%)
Jul 26, 2017 11.06 32 +0.01(+0.10%)
Jul 21, 2017 11.05 87 -0.20(-1.78%)
Jul 19, 2017 11.25 11.25 11.25 0 +0.14(+1.26%)
Jul 03, 2017 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jun 22, 2017 11.11 112 +0.03(+0.27%)
Jun 19, 2017 11.08 11.08 11.08 0 -0.07(-0.63%)
Jun 14, 2017 11.15 1 -0.05(-0.45%)
Jun 12, 2017 11.20 11.20 11.20 0 +0.11(+1.00%)
Jun 05, 2017 11.09 49 +0.53(+5.01%)
May 15, 2017 10.56 10.56 10.56 0 -0.32(-2.92%)
May 11, 2017 10.88 2 +0.34(+3.20%)
May 02, 2017 10.54 102 +0.01(+0.08%)
May 01, 2017 11.22 11.22 10.50 10.53 1,952 +0.00(+0.00%)
Apr 25, 2017 10.53 16 +0.02(+0.20%)
Apr 24, 2017 10.90 10.90 10.51 10.51 353 -0.05(-0.47%)
Apr 20, 2017 10.56 102 -0.15(-1.40%)
Apr 19, 2017 10.81 10.81 10.60 10.71 856 -0.20(-1.83%)
Apr 18, 2017 10.60 11.19 10.60 10.91 2,403 +0.32(+3.02%)
Apr 17, 2017 10.59 10.59 10.59 10.59 206 +0.04(+0.38%)
Apr 13, 2017 10.94 11.01 10.55 10.55 2,788 -0.90(-7.86%)
Apr 12, 2017 11.10 11.48 11.10 11.45 2,254 +0.70(+6.51%)
Apr 11, 2017 10.75 10.75 10.75 10.75 224 +0.03(+0.28%)
Apr 10, 2017 10.57 10.74 10.57 10.72 862 -0.05(-0.46%)
Apr 07, 2017 10.81 10.81 10.67 10.77 1,806 +0.16(+1.51%)
Apr 06, 2017 10.70 10.83 10.61 10.61 2,075 +0.06(+0.57%)
Apr 05, 2017 10.61 10.62 10.55 10.55 568 +0.06(+0.57%)
Apr 04, 2017 10.49 10.49 10.49 10.49 2,145 -0.16(-1.50%)
Mar 30, 2017 10.65 32 -0.35(-3.18%)
Mar 27, 2017 11.00 47 +0.12(+1.10%)
Mar 22, 2017 10.88 10.88 10.88 0 -0.12(-1.09%)
Mar 21, 2017 11.00 11.00 11.00 11.00 141 +0.00(+0.00%)
Mar 20, 2017 11.00 11.00 11.00 11.00 180 +0.00(+0.00%)
Mar 13, 2017 11.00 90 -0.37(-3.25%)
Mar 09, 2017 11.37 23 +0.25(+2.21%)
Mar 08, 2017 10.88 11.12 10.88 11.12 2,456 +0.24(+2.25%)
Mar 07, 2017 10.88 11.38 10.88 10.88 591 +0.28(+2.64%)
Mar 03, 2017 10.60 9 -0.07(-0.66%)
Mar 01, 2017 10.67 10.67 10.67 0 -0.19(-1.75%)
Feb 21, 2017 10.86 14 +0.26(+2.45%)
Feb 17, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 14, 2017 10.60 32 +0.20(+1.92%)
Feb 10, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 09, 2017 10.47 10.50 10.47 10.50 1,102 +0.35(+3.44%)
Feb 03, 2017 10.15 98 -0.74(-6.79%)
Feb 02, 2017 10.74 10.90 10.74 10.89 528 -0.01(-0.09%)
Feb 01, 2017 10.89 10.90 10.81 10.90 1,834 +0.00(+0.00%)
Jan 31, 2017 10.90 10.90 10.90 10.90 576 +0.00(+0.00%)
Jan 30, 2017 10.90 10.90 10.90 10.90 698 +0.00(+0.00%)
Jan 27, 2017 10.90 10.90 10.90 10.90 210 -0.45(-3.96%)
Jan 25, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 18, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 17, 2017 11.35 11.35 11.35 11.35 183 -0.00(-0.00%)
Jan 13, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 11, 2017 11.35 11.35 11.35 0 -0.01(-0.08%)
Jan 10, 2017 10.70 11.36 10.70 11.36 577 -0.03(-0.22%)
Jan 09, 2017 11.38 11.38 11.38 11.38 201 +0.40(+3.65%)
Jan 04, 2017 10.98 10.98 10.98 0 +0.28(+2.64%)
Jan 03, 2017 10.73 10.73 10.70 10.70 790 +0.19(+1.80%)
Dec 30, 2016 10.51 10.51 10.51 0 +0.03(+0.30%)
Dec 28, 2016 10.48 85 -0.37(-3.42%)
Dec 27, 2016 10.85 10.85 10.85 10.85 141 -0.06(-0.59%)
Dec 20, 2016 10.91 10.91 10.91 0 -0.09(-0.78%)
Dec 16, 2016 11.00 11.00 11.00 0 +0.13(+1.22%)
Dec 12, 2016 10.87 10.87 10.87 0 -0.40(-3.53%)
Dec 08, 2016 11.27 11.27 11.27 0 -0.15(-1.35%)
Nov 18, 2016 11.42 11.42 11.42 0 +0.00(+0.00%)
Nov 17, 2016 10.71 11.42 10.71 11.42 2,500 +0.88(+8.35%)
Nov 16, 2016 10.51 11.06 10.51 10.54 2,412 -0.73(-6.46%)
Nov 15, 2016 10.77 11.27 10.73 11.27 1,500 +0.45(+4.14%)
Nov 10, 2016 10.82 3 +0.20(+1.86%)
Nov 09, 2016 10.35 10.62 10.35 10.62 207 +0.29(+2.83%)
Nov 01, 2016 10.33 7 -0.38(-3.55%)
Oct 19, 2016 10.71 10.71 10.71 0 -0.01(-0.06%)
Oct 13, 2016 10.72 10.72 10.72 10.72 100 -0.78(-6.82%)
Oct 06, 2016 11.50 11.50 11.50 11.50 100 +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.