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 (%)
May 31, 2013 17.79 17.79 17.79 17.79 300 +0.00(+0.00%)
May 30, 2013 17.80 17.80 17.79 17.79 2,077 +0.29(+1.66%)
May 24, 2013 17.25 17.50 17.50 17.50 500 +0.25(+1.45%)
May 23, 2013 17.00 17.50 17.00 17.25 1,700 -0.55(-3.09%)
May 22, 2013 17.85 18.00 16.00 17.80 13,654 -0.38(-2.09%)
May 20, 2013 18.30 18.18 18.18 18.18 2,100 +0.27(+1.51%)
May 17, 2013 17.87 17.92 17.50 17.91 3,599 +0.05(+0.28%)
May 16, 2013 17.20 18.39 17.20 17.86 3,750 +0.46(+2.64%)
May 15, 2013 16.99 18.84 16.99 17.40 9,132 +0.40(+2.35%)
May 10, 2013 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 09, 2013 17.84 17.84 17.00 17.00 800 -1.00(-5.56%)
May 08, 2013 17.52 18.00 17.00 18.00 4,410 -0.45(-2.44%)
May 06, 2013 18.05 18.45 18.45 18.45 200 +0.61(+3.42%)
May 03, 2013 18.00 18.00 17.50 17.84 3,700 -0.28(-1.55%)
May 02, 2013 17.78 18.15 17.75 18.12 700 +0.22(+1.23%)
May 01, 2013 18.36 18.36 17.80 17.90 400 -0.35(-1.92%)
Apr 29, 2013 16.56 18.25 18.25 18.25 2,100 +0.24(+1.33%)
Apr 26, 2013 18.17 18.97 18.01 18.01 480 -0.64(-3.43%)
Apr 22, 2013 18.65 18.65 18.65 18.65 0 +0.24(+1.30%)
Apr 19, 2013 17.50 18.42 17.19 18.41 708 +0.01(+0.05%)
Apr 17, 2013 18.37 18.40 18.40 18.40 3,500 +0.40(+2.22%)
Apr 16, 2013 19.13 20.38 17.98 18.00 6,606 -1.50(-7.69%)
Apr 12, 2013 19.46 19.50 19.50 19.50 2,900 -0.01(-0.05%)
Apr 11, 2013 18.50 19.51 18.50 19.51 3,290 +0.52(+2.74%)
Apr 10, 2013 20.40 20.40 18.50 18.99 3,295 -0.67(-3.41%)
Apr 09, 2013 20.39 20.39 19.42 19.66 1,463 -0.54(-2.67%)
Apr 05, 2013 20.46 20.20 20.20 20.20 3,400 -0.21(-1.03%)
Apr 04, 2013 19.73 20.89 18.11 20.41 14,832 +0.79(+4.03%)
Apr 03, 2013 19.19 20.16 19.19 19.62 2,248 +0.37(+1.90%)
Apr 02, 2013 20.01 20.37 19.02 19.25 3,800 -0.50(-2.51%)
Apr 01, 2013 20.51 20.51 19.75 19.75 400 -0.99(-4.77%)
Mar 28, 2013 20.74 20.74 19.48 20.74 6,500 +0.74(+3.70%)
Mar 27, 2013 17.50 20.36 17.00 20.00 2,380 +2.02(+11.23%)
Mar 26, 2013 18.06 18.50 17.55 17.98 2,800 -0.32(-1.75%)
Mar 25, 2013 18.15 18.30 18.10 18.30 500 +0.40(+2.23%)
Mar 22, 2013 18.50 18.50 17.10 17.90 2,318 -1.06(-5.59%)
Mar 21, 2013 18.50 19.41 18.06 18.96 1,942 -0.04(-0.21%)
Mar 20, 2013 17.34 19.02 17.34 19.00 1,780 +1.79(+10.40%)
Mar 19, 2013 18.00 18.50 17.21 17.21 1,900 -1.49(-7.97%)
Mar 18, 2013 18.25 18.70 18.25 18.70 1,015 +0.71(+3.95%)
Mar 15, 2013 17.99 17.99 17.99 17.99 100 +0.29(+1.64%)
Mar 14, 2013 16.99 17.75 16.63 17.70 6,065 +0.70(+4.12%)
Mar 13, 2013 18.50 18.50 16.56 17.00 1,765 -2.20(-11.46%)
Mar 12, 2013 19.89 20.75 19.10 19.20 9,951 -0.66(-3.32%)
Mar 11, 2013 17.50 20.00 16.76 19.86 8,469 +2.36(+13.49%)
Mar 08, 2013 15.88 18.25 15.56 17.50 9,857 +1.01(+6.12%)
Mar 07, 2013 15.64 16.63 15.21 16.49 8,800 +0.49(+3.06%)
Mar 06, 2013 14.51 16.00 14.31 16.00 21,568 +0.25(+1.59%)
Mar 05, 2013 17.87 17.87 13.55 15.75 67,119 -0.75(-4.55%)
Mar 04, 2013 7.360 17.00 7.360 16.50 142,453 +9.60(+139.13%)
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.