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 29, 2019 14.36 14.48 14.25 14.30 1,600 -0.24(-1.65%)
Mar 28, 2019 14.95 14.95 14.54 14.54 1,220 +0.00(+0.03%)
Mar 27, 2019 14.42 14.70 14.30 14.54 9,167 -0.06(-0.45%)
Mar 26, 2019 14.68 14.84 14.48 14.60 1,112 +0.13(+0.90%)
Mar 25, 2019 14.50 14.54 14.29 14.47 1,305 -0.14(-0.98%)
Mar 22, 2019 14.61 14.61 14.61 14.61 100 +0.00(+0.00%)
Mar 21, 2019 14.78 14.79 14.61 14.61 915 -0.02(-0.12%)
Mar 20, 2019 15.06 15.06 14.63 14.63 1,942 -0.69(-4.48%)
Mar 19, 2019 14.97 15.32 14.60 15.32 1,933 +0.87(+5.99%)
Mar 18, 2019 14.73 15.00 14.29 14.45 2,835 +0.00(+0.00%)
Mar 15, 2019 14.01 14.50 14.01 14.45 4,000 -0.13(-0.89%)
Mar 14, 2019 14.97 14.97 14.47 14.58 2,330 +0.15(+1.04%)
Mar 13, 2019 14.11 14.49 14.11 14.43 2,910 -0.04(-0.28%)
Mar 12, 2019 14.78 15.21 14.45 14.47 1,852 +0.04(+0.28%)
Mar 11, 2019 14.54 14.54 14.24 14.43 3,130 -0.11(-0.76%)
Mar 08, 2019 14.68 14.91 14.53 14.54 2,000 +0.40(+2.84%)
Mar 07, 2019 14.42 14.46 14.14 14.14 2,067 -0.57(-3.89%)
Mar 06, 2019 14.93 14.99 14.71 14.71 1,213 +0.08(+0.53%)
Mar 05, 2019 14.63 14.72 14.61 14.63 1,385 -0.32(-2.13%)
Mar 04, 2019 15.01 15.01 14.76 14.95 1,672 +0.29(+1.98%)
Mar 01, 2019 14.84 14.84 14.36 14.66 2,000 -0.44(-2.91%)
Feb 28, 2019 14.95 15.10 14.80 15.10 1,482 +0.50(+3.42%)
Feb 27, 2019 14.26 14.60 14.26 14.60 1,454 -0.20(-1.35%)
Feb 26, 2019 15.46 15.46 14.80 14.80 583 +0.74(+5.26%)
Feb 25, 2019 15.09 15.56 14.06 14.06 1,952 -0.79(-5.32%)
Feb 22, 2019 14.84 14.91 14.56 14.85 1,300 -0.07(-0.50%)
Feb 21, 2019 14.92 14.92 14.92 14.92 17 +0.00(+0.00%)
Feb 20, 2019 15.03 15.44 14.92 14.92 1,229 +0.11(+0.77%)
Feb 19, 2019 15.16 15.21 14.69 14.81 2,677 -0.69(-4.45%)
Feb 15, 2019 14.59 15.50 14.44 15.50 2,100 +0.85(+5.81%)
Feb 13, 2019 14.65 14.65 14.65 0 -1.58(-9.74%)
Feb 12, 2019 16.23 16.23 16.23 16.23 4 +0.00(+0.00%)
Feb 08, 2019 16.23 16.23 16.23 0 +0.00(+0.00%)
Feb 07, 2019 15.05 16.42 15.05 16.23 4,016 +1.18(+7.84%)
Feb 06, 2019 15.05 15.05 15.05 15.05 211 +0.71(+4.95%)
Jan 31, 2019 14.34 14.34 14.34 0 +0.00(+0.00%)
Jan 30, 2019 13.97 14.34 13.97 14.34 908 +0.42(+3.02%)
Jan 29, 2019 13.54 13.94 13.54 13.92 1,400 +0.51(+3.80%)
Jan 28, 2019 14.11 14.11 13.41 13.41 1,000 -0.26(-1.90%)
Jan 25, 2019 13.81 13.81 13.67 13.67 900 +0.38(+2.89%)
Jan 24, 2019 13.29 13.29 13.29 13.29 1 +0.00(+0.00%)
Jan 23, 2019 13.29 13.29 13.29 13.29 376 -0.61(-4.42%)
Jan 22, 2019 14.00 14.04 13.90 13.90 807 -0.10(-0.71%)
Jan 18, 2019 13.11 14.00 13.11 14.00 900 -0.50(-3.45%)
Jan 17, 2019 14.00 14.50 14.00 14.50 3,220 +1.41(+10.77%)
Jan 16, 2019 12.79 13.09 12.79 13.09 1,040 +0.23(+1.82%)
Jan 15, 2019 12.90 12.90 12.07 12.86 4,680 -0.27(-2.02%)
Jan 14, 2019 13.12 13.12 13.12 13.12 66 +0.00(+0.01%)
Jan 11, 2019 13.12 13.12 13.12 13.12 100 -0.00(-0.01%)
Jan 10, 2019 13.12 13.12 13.12 13.12 291 +0.52(+4.14%)
Jan 09, 2019 12.60 12.60 12.60 12.60 28 +0.00(+0.00%)
Jan 08, 2019 13.10 13.10 12.60 12.60 638 -1.00(-7.35%)
Jan 07, 2019 13.60 13.60 13.60 13.60 41 +0.00(+0.00%)
Jan 04, 2019 13.60 13.60 13.60 13.60 100 +0.00(+0.00%)
Jan 03, 2019 13.53 13.60 13.53 13.60 245 -0.64(-4.49%)
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.