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 30, 2015 11.25 11.25 11.25 11.25 2 +0.00(+0.00%)
Jan 29, 2015 11.10 11.50 10.98 11.25 2,949 +0.28(+2.55%)
Jan 28, 2015 11.30 11.50 10.50 10.97 41,449 -0.09(-0.81%)
Jan 27, 2015 11.50 11.50 11.05 11.06 11,942 -0.34(-2.98%)
Jan 26, 2015 11.81 11.83 11.40 11.40 9,700 -0.74(-6.10%)
Jan 23, 2015 12.14 12.17 12.14 12.14 1,101 -0.18(-1.46%)
Jan 22, 2015 13.00 13.50 12.32 12.32 37,654 -0.43(-3.37%)
Jan 21, 2015 12.70 12.75 12.17 12.75 15,770 +0.00(+0.00%)
Jan 16, 2015 12.70 12.75 12.75 12.75 1,700 +0.05(+0.39%)
Jan 14, 2015 12.70 12.70 12.70 12.70 1,000 +0.00(+0.00%)
Jan 13, 2015 12.70 12.70 12.70 12.70 346 +0.50(+4.10%)
Jan 12, 2015 11.65 13.10 11.65 12.20 2,800 +0.05(+0.41%)
Jan 09, 2015 11.55 12.15 11.55 12.15 212 -0.85(-6.54%)
Jan 08, 2015 12.44 13.00 12.44 13.00 2,953 +0.96(+7.97%)
Jan 07, 2015 11.45 12.04 11.45 12.04 1,510 +0.14(+1.18%)
Jan 06, 2015 11.89 11.90 11.89 11.90 200 +0.03(+0.29%)
Jan 05, 2015 12.45 12.45 11.87 11.87 495 +0.44(+3.81%)
Dec 31, 2014 11.80 12.20 11.43 11.43 39 -0.22(-1.89%)
Dec 30, 2014 10.95 12.15 10.94 11.65 11,914 +0.04(+0.34%)
Dec 29, 2014 10.75 11.61 10.75 11.61 3,423 +0.02(+0.17%)
Dec 26, 2014 11.00 11.59 11.00 11.59 410 -0.41(-3.42%)
Dec 24, 2014 12.45 12.00 12.00 12.00 3,500 -0.45(-3.61%)
Dec 23, 2014 11.75 13.00 11.75 12.45 5,626 +0.86(+7.42%)
Dec 22, 2014 11.35 12.00 11.25 11.59 14,651 -0.60(-4.91%)
Dec 19, 2014 11.13 12.19 11.13 12.19 901 +0.97(+8.64%)
Dec 17, 2014 11.01 11.22 11.22 11.22 13,400 -0.28(-2.43%)
Dec 16, 2014 10.75 11.60 10.75 11.50 8,065 +0.50(+4.54%)
Dec 10, 2014 10.75 11.00 11.00 11.00 300 -0.75(-6.37%)
Dec 09, 2014 11.50 11.75 10.90 11.75 610 -0.10(-0.84%)
Dec 08, 2014 11.30 12.00 11.30 11.85 4,224 -0.34(-2.79%)
Dec 05, 2014 12.27 12.27 12.05 12.19 6,662 -0.11(-0.89%)
Dec 03, 2014 12.30 12.30 12.30 12.30 11 -0.30(-2.38%)
Dec 01, 2014 12.63 12.60 12.60 12.60 7,700 -0.10(-0.79%)
Nov 28, 2014 12.70 12.70 12.70 12.70 701 +0.02(+0.16%)
Nov 26, 2014 13.20 12.68 12.68 12.68 600 -0.52(-3.94%)
Nov 25, 2014 13.20 13.23 13.20 13.20 3,200 +0.04(+0.30%)
Nov 24, 2014 13.00 13.50 13.00 13.16 4,775 -0.59(-4.29%)
Nov 20, 2014 13.73 13.75 13.75 13.75 300 +0.75(+5.77%)
Nov 19, 2014 13.00 13.00 12.97 13.00 3,051 -0.30(-2.26%)
Nov 18, 2014 13.43 13.46 13.30 13.30 1,549 -0.35(-2.56%)
Nov 17, 2014 13.50 13.74 13.36 13.65 3,350 +0.25(+1.86%)
Nov 14, 2014 13.55 13.58 13.38 13.40 1,958 -0.30(-2.19%)
Nov 13, 2014 13.55 13.72 13.50 13.70 15,807 +0.10(+0.74%)
Nov 12, 2014 13.00 13.99 13.00 13.60 20,281 +0.50(+3.82%)
Nov 11, 2014 13.13 13.13 13.10 13.10 415 -0.50(-3.68%)
Nov 06, 2014 13.60 13.60 13.60 13.60 334 +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.