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 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%)
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.