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 (%)
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%)
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.