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 (%)
Jan 31, 2014 17.49 17.95 17.24 17.74 1,494 +0.68(+3.97%)
Jan 30, 2014 17.95 17.95 17.06 17.06 500 -0.92(-5.13%)
Jan 29, 2014 17.93 17.99 17.93 17.99 506 +0.17(+0.95%)
Jan 28, 2014 17.60 17.84 17.01 17.82 601 +0.65(+3.76%)
Jan 27, 2014 17.16 17.17 17.16 17.17 266 -1.30(-7.04%)
Jan 24, 2014 18.47 18.47 18.47 18.47 100 -0.03(-0.16%)
Jan 23, 2014 18.50 18.50 18.50 18.50 288 +0.00(+0.00%)
Jan 22, 2014 18.50 18.50 18.50 18.50 23 +0.00(+0.00%)
Jan 21, 2014 18.50 18.50 18.50 18.50 272 +0.03(+0.16%)
Jan 17, 2014 18.48 18.47 18.47 18.47 300 -0.28(-1.49%)
Jan 16, 2014 18.15 18.75 18.15 18.75 1,544 +0.52(+2.85%)
Jan 15, 2014 18.23 18.23 18.23 18.23 473 -0.26(-1.41%)
Jan 14, 2014 18.49 18.49 18.49 18.49 55 +0.00(+0.00%)
Jan 13, 2014 18.49 18.49 18.49 18.49 479 -0.01(-0.05%)
Jan 10, 2014 18.50 18.50 18.50 18.50 15 +0.00(+0.00%)
Jan 09, 2014 18.50 18.50 18.50 18.50 17 +0.00(+0.00%)
Jan 08, 2014 18.50 18.50 18.50 18.50 202 -0.00(-0.00%)
Jan 07, 2014 18.75 18.75 17.88 18.50 1,280 +0.95(+5.41%)
Jan 06, 2014 18.43 18.58 16.92 17.55 1,514 +0.72(+4.28%)
Jan 03, 2014 17.70 17.70 16.83 16.83 1,973 -1.60(-8.67%)
Jan 02, 2014 18.00 18.43 18.00 18.43 2,302 +0.43(+2.38%)
Dec 31, 2013 17.65 18.00 18.00 18.00 3,900 +1.14(+6.76%)
Dec 30, 2013 16.63 17.35 16.50 16.86 6,874 +0.61(+3.75%)
Dec 27, 2013 16.24 16.25 16.24 16.25 200 +0.00(+0.00%)
Dec 26, 2013 16.25 16.25 15.52 16.25 1,719 +0.00(+0.00%)
Dec 24, 2013 16.25 16.25 16.25 16.25 1,225 +0.00(+0.00%)
Dec 23, 2013 16.25 16.25 16.25 16.25 818 +0.25(+1.56%)
Dec 20, 2013 16.00 16.52 16.00 16.00 2,932 +0.50(+3.23%)
Dec 19, 2013 15.50 15.50 15.50 15.50 1,901 -0.14(-0.90%)
Dec 18, 2013 15.64 15.64 15.64 15.64 119 +0.00(+0.00%)
Dec 17, 2013 15.64 15.64 15.64 15.64 14 +0.00(+0.00%)
Dec 16, 2013 15.67 15.67 15.48 15.64 2,110 +0.59(+3.92%)
Dec 13, 2013 15.05 15.05 15.05 15.05 101 -0.45(-2.90%)
Dec 12, 2013 15.05 15.50 15.05 15.50 4,402 +0.50(+3.33%)
Dec 11, 2013 16.19 16.19 15.00 15.00 4,975 -0.94(-5.90%)
Dec 10, 2013 16.55 16.55 15.91 15.94 2,687 -0.65(-3.92%)
Dec 09, 2013 16.54 16.82 16.53 16.59 5,038 -0.20(-1.19%)
Dec 06, 2013 16.79 16.79 16.79 16.79 100 +0.17(+1.02%)
Dec 04, 2013 16.60 16.62 16.62 16.62 600 +0.11(+0.66%)
Dec 03, 2013 16.51 16.51 16.51 16.51 500 -0.69(-4.01%)
Dec 02, 2013 17.20 17.20 17.20 17.20 605 -0.40(-2.27%)
Nov 29, 2013 17.60 17.60 17.60 17.60 100 +1.07(+6.47%)
Nov 27, 2013 16.53 16.53 16.53 16.53 745 -0.47(-2.76%)
Nov 26, 2013 16.80 17.00 16.80 17.00 400 +0.28(+1.67%)
Nov 25, 2013 16.72 16.72 16.72 16.72 223 -0.82(-4.67%)
Nov 22, 2013 17.65 17.65 17.54 17.54 200 -0.46(-2.56%)
Nov 21, 2013 18.00 18.00 18.00 18.00 100 +0.45(+2.56%)
Nov 20, 2013 17.30 17.55 17.30 17.55 1,100 +0.51(+3.01%)
Nov 19, 2013 17.55 18.02 16.53 17.04 2,698 +0.29(+1.71%)
Nov 18, 2013 16.74 16.75 16.74 16.75 328 +0.05(+0.31%)
Nov 15, 2013 16.70 16.70 16.70 16.70 100 -0.04(-0.24%)
Nov 14, 2013 17.22 17.22 16.50 16.74 4,705 -0.76(-4.34%)
Nov 13, 2013 17.22 17.50 17.22 17.50 1,245 -0.38(-2.13%)
Nov 12, 2013 17.95 17.95 17.45 17.88 950 +0.83(+4.87%)
Nov 11, 2013 16.91 17.79 16.76 17.05 3,210 +0.05(+0.29%)
Nov 08, 2013 17.30 17.30 17.00 17.00 900 -0.59(-3.35%)
Nov 07, 2013 17.34 17.59 17.34 17.59 1,100 -0.21(-1.18%)
Nov 06, 2013 17.53 17.89 17.05 17.80 1,910 +0.77(+4.52%)
Nov 05, 2013 18.80 18.80 16.50 17.03 8,729 -0.92(-5.13%)
Nov 04, 2013 17.55 18.56 17.00 17.95 3,188 +1.09(+6.46%)
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.