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 27, 2011 4.750 4.750 4.750 4.750 0 -0.35(-6.86%)
Apr 14, 2011 5.100 5.100 5.100 5.100 500 +0.00(+0.00%)
Apr 13, 2011 5.100 5.100 5.100 5.100 1,100 -0.05(-0.97%)
Apr 12, 2011 5.150 5.150 5.150 5.150 500 +0.15(+3.00%)
Apr 01, 2011 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 31, 2011 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Mar 28, 2011 5.000 5.000 5.000 5.000 0 +0.08(+1.63%)
Mar 25, 2011 4.920 4.920 4.920 4.920 200 +0.12(+2.50%)
Mar 23, 2011 4.800 4.800 4.800 4.800 0 +0.10(+2.13%)
Mar 18, 2011 4.500 4.700 4.700 4.700 2,300 +0.05(+1.08%)
Mar 16, 2011 4.650 4.650 4.650 4.650 0 -0.31(-6.25%)
Mar 15, 2011 4.960 5.430 4.960 4.960 600 -0.47(-8.66%)
Mar 11, 2011 5.430 5.430 5.430 5.430 0 +0.34(+6.68%)
Mar 10, 2011 5.090 5.090 5.090 5.090 100 -0.12(-2.30%)
Mar 09, 2011 5.210 5.210 5.210 5.210 300 -0.11(-2.07%)
Mar 07, 2011 5.320 5.320 5.320 5.320 0 +0.24(+4.72%)
Mar 03, 2011 5.080 5.080 5.080 5.080 0 -0.23(-4.33%)
Mar 01, 2011 5.310 5.310 5.310 5.310 600 -0.12(-2.21%)
Feb 28, 2011 5.430 5.430 5.430 5.430 188 +0.00(+0.00%)
Feb 25, 2011 5.520 5.520 5.420 5.430 2,000 +0.03(+0.56%)
Feb 24, 2011 5.270 5.400 5.270 5.400 700 +0.12(+2.27%)
Feb 23, 2011 5.280 5.280 5.280 5.280 400 +0.00(+0.00%)
Feb 22, 2011 5.060 5.280 5.060 5.280 247 +0.12(+2.32%)
Feb 16, 2011 5.090 5.160 5.160 5.160 3,000 +0.03(+0.58%)
Feb 15, 2011 5.160 5.160 5.130 5.130 700 -0.03(-0.58%)
Feb 14, 2011 5.270 5.270 5.160 5.160 300 -0.08(-1.52%)
Feb 09, 2011 5.240 5.240 5.240 5.240 200 +0.12(+2.34%)
Feb 08, 2011 5.120 5.120 5.120 5.120 200 +0.11(+2.20%)
Feb 07, 2011 5.050 5.050 5.010 5.010 912 -0.14(-2.72%)
Feb 02, 2011 5.590 5.150 5.150 5.150 4,800 +0.00(+0.00%)
Jan 31, 2011 5.140 5.150 5.150 5.150 200 -0.11(-2.09%)
Jan 28, 2011 5.140 5.260 5.140 5.260 400 +0.02(+0.38%)
Jan 27, 2011 5.220 5.290 5.220 5.240 900 +0.14(+2.75%)
Jan 26, 2011 4.920 5.290 4.920 5.100 9,425 +0.27(+5.59%)
Jan 25, 2011 5.800 5.800 4.620 4.830 29,295 -1.05(-17.86%)
Jan 24, 2011 6.300 6.300 5.880 5.880 3,000 -0.43(-6.81%)
Jan 21, 2011 6.150 6.730 6.150 6.310 28,600 +0.27(+4.47%)
Jan 20, 2011 5.100 6.470 5.000 6.040 121,152 +0.89(+17.28%)
Jan 19, 2011 5.260 6.300 5.100 5.150 82,666 -0.05(-0.96%)
Jan 14, 2011 5.260 5.200 5.200 5.200 300 +0.01(+0.19%)
Jan 13, 2011 5.190 5.190 5.190 5.190 167 -0.07(-1.33%)
Jan 07, 2011 5.330 5.260 5.260 5.260 400 -0.13(-2.41%)
Jan 06, 2011 5.270 5.610 4.940 5.390 5,363 +0.19(+3.65%)
Jan 05, 2011 5.300 5.300 5.150 5.200 523 -0.23(-4.32%)
Jan 04, 2011 5.630 5.630 5.435 5.435 418 -0.55(-9.11%)
Jan 03, 2011 5.980 5.990 5.580 5.980 6,422 -0.01(-0.17%)
Dec 31, 2010 5.100 5.990 5.100 5.990 10,769 +1.09(+22.24%)
Dec 30, 2010 4.900 4.900 4.900 4.900 100 -0.02(-0.41%)
Dec 29, 2010 4.110 5.490 4.110 4.920 13,970 +0.45(+10.07%)
Dec 28, 2010 4.680 4.830 4.470 4.470 2,300 -0.39(-8.02%)
Dec 27, 2010 5.000 5.240 4.860 4.860 3,227 -0.04(-0.82%)
Dec 23, 2010 3.850 6.260 3.850 4.900 32,746 +1.12(+29.63%)
Dec 21, 2010 3.780 3.780 3.780 3.780 200 -0.07(-1.82%)
Dec 20, 2010 3.780 3.850 3.780 3.850 500 +0.14(+3.77%)
Dec 17, 2010 3.780 3.780 3.590 3.710 500 -0.14(-3.64%)
Dec 16, 2010 3.850 3.850 3.850 3.850 1,501 +0.07(+1.85%)
Dec 15, 2010 3.780 3.780 3.650 3.780 6,500 -0.07(-1.82%)
Dec 13, 2010 3.850 3.850 3.850 3.850 200 +0.04(+1.05%)
Dec 10, 2010 3.880 3.880 3.730 3.810 1,230 -0.14(-3.54%)
Dec 06, 2010 3.950 3.950 3.950 3.950 1,100 +0.05(+1.28%)
Nov 26, 2010 3.900 3.900 3.900 3.900 0 -0.02(-0.51%)
Nov 23, 2010 3.920 3.920 3.920 3.920 0 -0.27(-6.44%)
Nov 17, 2010 4.190 4.190 4.190 4.190 0 +0.14(+3.46%)
Nov 15, 2010 4.050 4.050 4.050 4.050 0 -0.51(-11.18%)
Nov 12, 2010 4.560 4.560 4.560 4.560 200 -0.14(-2.98%)
Nov 10, 2010 4.700 4.700 4.700 4.700 0 -0.10(-2.09%)
Nov 09, 2010 4.980 5.149 4.780 4.800 2,170 +0.06(+1.27%)
Nov 08, 2010 4.760 4.760 4.740 4.740 2,200 -0.44(-8.49%)
Nov 05, 2010 4.420 5.180 4.420 5.180 3,325 +0.92(+21.60%)
Nov 04, 2010 4.280 4.450 4.260 4.260 3,720 -0.24(-5.34%)
Nov 03, 2010 4.500 4.500 4.500 4.500 960 -0.20(-4.26%)
Nov 02, 2010 4.460 4.800 4.000 4.700 4,550 -0.01(-0.21%)
Nov 01, 2010 4.890 5.000 4.310 4.710 5,160 -0.29(-5.80%)
Oct 29, 2010 5.150 5.250 4.950 5.000 4,580 -0.25(-4.76%)
Oct 28, 2010 4.560 6.080 4.560 5.250 25,882 +0.69(+15.13%)
Oct 27, 2010 4.680 4.880 4.450 4.560 2,350 -0.25(-5.20%)
Oct 25, 2010 4.350 6.350 4.350 4.810 36,919 +0.61(+14.52%)
Oct 22, 2010 3.070 4.519 3.070 4.200 25,213 +1.30(+44.83%)
Oct 20, 2010 3.080 3.080 2.900 2.900 3,000 -0.18(-5.84%)
Oct 19, 2010 2.920 3.080 2.910 3.080 1,700 +0.08(+2.67%)
Oct 18, 2010 3.010 3.010 3.000 3.000 1,200 -0.01(-0.33%)
Oct 14, 2010 3.010 3.010 3.010 3.010 200 -0.10(-3.22%)
Oct 11, 2010 3.100 3.110 3.110 3.110 900 +0.16(+5.42%)
Oct 06, 2010 2.950 2.950 2.950 2.950 800 +0.15(+5.36%)
Oct 04, 2010 2.800 2.800 2.800 2.800 1,000 -0.10(-3.45%)
Sep 29, 2010 2.740 2.900 2.900 2.900 3,900 +0.05(+1.75%)
Sep 28, 2010 2.720 2.850 2.710 2.850 1,400 +0.05(+1.79%)
Sep 23, 2010 2.950 2.800 2.800 2.800 13,200 -0.45(-13.85%)
Sep 20, 2010 3.210 3.250 3.250 3.250 300 +0.21(+6.91%)
Sep 17, 2010 3.040 3.350 3.040 3.040 3,003 -0.31(-9.26%)
Sep 03, 2010 3.350 3.350 3.350 3.350 1,400 +0.00(+0.00%)
Sep 02, 2010 3.350 3.350 3.350 3.350 550 +0.00(+0.00%)
Aug 27, 2010 3.350 3.350 3.350 3.350 300 +0.00(+0.00%)
Aug 26, 2010 3.350 3.350 3.350 3.350 100 -0.04(-1.18%)
Aug 20, 2010 3.390 3.390 3.390 3.390 1,000 +0.04(+1.19%)
Aug 19, 2010 3.350 3.350 3.350 3.350 200 +0.04(+1.21%)
Aug 05, 2010 3.310 3.310 3.310 3.310 100 -0.01(-0.30%)
Aug 03, 2010 3.320 3.320 3.320 3.320 200 -0.12(-3.49%)
Jul 29, 2010 3.520 3.440 3.440 3.440 1,900 +0.14(+4.24%)
Jul 28, 2010 3.750 3.750 3.150 3.300 5,450 -0.65(-16.46%)
Jul 27, 2010 3.950 3.950 3.820 3.950 1,400 +0.00(+0.00%)
Jul 26, 2010 4.130 4.130 3.800 3.950 5,800 -0.40(-9.20%)
Jul 16, 2010 4.350 4.350 4.350 4.350 100 +0.05(+1.16%)
Jul 13, 2010 4.300 4.300 4.300 4.300 0 +0.02(+0.47%)
Jul 12, 2010 4.270 4.280 4.270 4.280 600 -0.51(-10.65%)
Jul 09, 2010 4.790 4.790 4.790 4.790 300 +0.24(+5.27%)
Jul 08, 2010 4.580 4.580 4.500 4.550 550 +0.26(+6.06%)
Jul 07, 2010 4.290 4.290 4.290 4.290 200 -0.18(-4.03%)
Jul 06, 2010 5.180 5.180 4.450 4.470 1,650 -0.93(-17.22%)
Jul 02, 2010 5.400 5.430 5.400 5.400 800 -0.28(-4.93%)
Jul 01, 2010 5.917 5.918 5.680 5.680 2,000 -0.25(-4.22%)
Jun 30, 2010 5.930 5.930 5.930 5.930 1,776 +0.00(+0.00%)
Jun 29, 2010 5.930 5.930 5.930 5.930 562 -0.04(-0.67%)
Jun 25, 2010 5.970 5.970 5.700 5.970 1,300 +0.37(+6.61%)
Jun 21, 2010 5.400 5.600 5.600 5.600 200 +0.45(+8.74%)
Jun 18, 2010 5.150 5.150 5.150 5.150 286 +0.00(+0.00%)
Jun 11, 2010 5.550 5.150 5.150 5.150 300 -0.65(-11.21%)
Jun 10, 2010 5.400 5.800 5.400 5.800 6,100 +0.17(+3.02%)
Jun 09, 2010 5.250 5.630 5.250 5.630 2,400 +0.38(+7.24%)
May 27, 2010 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 19, 2010 5.250 5.250 5.250 5.250 1,200 +0.00(+0.00%)
May 04, 2010 5.250 5.250 5.250 5.250 500 +0.14(+2.74%)
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.