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 (%)
Apr 30, 2003 8.830 8.980 8.830 8.980 1,000 +0.29(+3.34%)
Apr 29, 2003 8.250 8.690 8.250 8.690 1,800 +0.69(+8.62%)
Apr 28, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 25, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 24, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 23, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 21, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 17, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 16, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 15, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 14, 2003 8.000 8.000 8.000 8.000 800 +0.00(+0.00%)
Apr 11, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 10, 2003 8.000 8.000 8.000 8.000 500 -0.10(-1.23%)
Apr 09, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 08, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 07, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 04, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 03, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 02, 2003 8.100 8.100 8.100 8.100 200 +0.10(+1.25%)
Apr 01, 2003 7.700 8.000 7.700 8.000 1,600 +0.50(+6.67%)
Mar 31, 2003 7.500 7.500 7.500 7.500 1,000 +0.00(+0.00%)
Mar 28, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 27, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 26, 2003 7.500 7.500 7.500 7.500 100 -0.10(-1.32%)
Mar 25, 2003 7.400 7.600 7.400 7.600 500 +0.40(+5.56%)
Mar 24, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 21, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 20, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 19, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 18, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 17, 2003 7.200 7.200 7.200 7.200 200 -0.10(-1.37%)
Mar 14, 2003 7.300 7.300 7.300 7.300 300 +0.10(+1.39%)
Mar 13, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 12, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 11, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 07, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 06, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 05, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 04, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 03, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 28, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 27, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 26, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 25, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 24, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 21, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 20, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 19, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 18, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 14, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 13, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 12, 2003 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 11, 2003 7.050 7.200 7.050 7.200 2,300 -0.05(-0.69%)
Feb 10, 2003 7.190 7.250 7.150 7.250 400 +0.25(+3.57%)
Feb 07, 2003 7.000 7.000 7.000 7.000 3,500 +0.00(+0.00%)
Feb 06, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 05, 2003 6.850 7.000 6.850 7.000 500 +0.25(+3.70%)
Jan 31, 2003 6.750 6.750 6.750 6.750 300 +0.10(+1.50%)
Jan 30, 2003 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jan 28, 2003 6.400 6.650 6.400 6.650 1,300 +0.45(+7.26%)
Jan 23, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 22, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 21, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 17, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 16, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 15, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 14, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 13, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 10, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 09, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 08, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 07, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 02, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Dec 31, 2002 6.200 6.200 6.200 6.200 100 -0.05(-0.80%)
Dec 27, 2002 6.200 6.350 6.200 6.250 800 +0.00(+0.00%)
Dec 26, 2002 6.250 6.250 6.250 6.250 700 -0.10(-1.57%)
Dec 24, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Dec 23, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Dec 20, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Dec 19, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Dec 18, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Dec 17, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Dec 16, 2002 6.200 6.350 6.200 6.350 1,300 +0.25(+4.10%)
Dec 13, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 12, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 11, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 10, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 09, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 06, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 05, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 04, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 03, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 02, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 27, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 26, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 25, 2002 6.100 6.100 6.100 6.100 200 -0.10(-1.61%)
Nov 22, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 21, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 20, 2002 6.200 6.200 6.200 6.200 1,000 +0.10(+1.64%)
Nov 19, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 18, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 15, 2002 6.100 6.100 6.000 6.100 900 -0.10(-1.61%)
Nov 14, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 13, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 12, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 11, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 08, 2002 6.600 6.600 6.200 6.200 2,100 -0.40(-6.06%)
Nov 07, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 06, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 05, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 04, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 01, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 31, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 30, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 29, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 28, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 25, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 24, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 23, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 22, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 21, 2002 6.600 6.600 6.600 6.600 100 -0.10(-1.49%)
Oct 18, 2002 6.700 6.700 6.700 6.700 100 -0.10(-1.47%)
Oct 17, 2002 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 16, 2002 6.800 6.800 6.800 6.800 100 +0.10(+1.49%)
Oct 15, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 14, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 11, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 10, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 09, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 08, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 07, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 04, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 03, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 02, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 01, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 30, 2002 6.700 6.700 6.700 6.700 200 -0.05(-0.74%)
Sep 27, 2002 6.750 6.750 6.750 6.750 500 +0.00(+0.00%)
Sep 26, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 25, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 24, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 23, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 20, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 19, 2002 6.750 6.750 6.750 6.750 100 +0.20(+3.05%)
Sep 18, 2002 6.550 6.550 6.550 6.550 100 -0.05(-0.76%)
Sep 17, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 16, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 13, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 12, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 11, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 10, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 09, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 06, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 05, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 04, 2002 6.600 6.600 6.600 6.600 100 -0.10(-1.49%)
Sep 03, 2002 6.700 6.700 6.700 6.700 100 -0.30(-4.29%)
Aug 30, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 29, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 28, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 27, 2002 6.950 7.000 6.950 7.000 600 +0.25(+3.70%)
Aug 26, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 23, 2002 6.750 6.750 6.750 6.750 100 +0.00(+0.00%)
Aug 22, 2002 6.750 6.750 6.750 6.750 100 +0.00(+0.00%)
Aug 21, 2002 6.750 6.750 6.750 6.750 500 -0.20(-2.88%)
Aug 20, 2002 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 16, 2002 6.950 6.950 6.950 6.950 500 +0.20(+2.96%)
Aug 15, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 14, 2002 6.750 6.750 6.750 6.750 500 +0.00(+0.00%)
Aug 13, 2002 6.750 6.750 6.750 6.750 500 -0.10(-1.46%)
Aug 12, 2002 6.850 6.850 6.850 6.850 300 +0.20(+3.01%)
Aug 07, 2002 6.500 6.650 6.500 6.650 1,600 +0.05(+0.76%)
Aug 06, 2002 6.600 6.600 6.600 6.600 1,400 -0.15(-2.22%)
Aug 05, 2002 6.800 6.800 6.750 6.750 500 -0.25(-3.57%)
Aug 02, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 01, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 31, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 30, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 29, 2002 6.850 7.050 6.850 7.000 1,300 +0.37(+5.58%)
Jul 26, 2002 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Jul 25, 2002 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Jul 24, 2002 7.150 7.150 6.630 6.630 15,200 -0.62(-8.55%)
Jul 23, 2002 7.510 7.510 7.250 7.250 1,400 -0.45(-5.84%)
Jul 22, 2002 8.150 8.150 7.700 7.700 2,600 -0.60(-7.23%)
Jul 19, 2002 8.050 8.300 8.050 8.300 2,100 +0.25(+3.11%)
Jul 17, 2002 8.050 8.050 8.050 8.050 0 +0.10(+1.26%)
Jul 12, 2002 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 11, 2002 7.950 7.950 7.950 7.950 400 -0.20(-2.45%)
Jul 10, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 09, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 08, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 05, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 04, 2002 8.200 8.350 8.150 8.150 2,500 +0.00(+0.00%)
Jul 03, 2002 8.200 8.350 8.150 8.150 2,500 +0.15(+1.88%)
Jul 02, 2002 8.060 8.060 8.000 8.000 2,500 -0.07(-0.87%)
Jul 01, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 28, 2002 8.070 8.070 8.070 8.070 500 +0.00(+0.00%)
Jun 27, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 26, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 25, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 21, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 20, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 19, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 18, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 17, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jun 14, 2002 8.070 8.070 8.070 8.070 500 -0.05(-0.62%)
Jun 12, 2002 8.120 8.120 8.120 8.120 1,000 -0.08(-0.98%)
Jun 11, 2002 8.200 8.200 8.200 8.200 1,300 -0.10(-1.20%)
Jun 10, 2002 8.300 8.300 8.300 8.300 100 -0.10(-1.19%)
Jun 07, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jun 06, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jun 05, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
May 31, 2002 8.500 8.500 8.400 8.400 200 -0.45(-5.08%)
May 28, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 27, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 24, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 23, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 22, 2002 9.050 9.050 8.850 8.850 1,300 -0.30(-3.28%)
May 21, 2002 9.150 9.150 9.150 9.150 100 -0.10(-1.08%)
May 20, 2002 9.200 9.250 9.200 9.250 400 -0.15(-1.60%)
May 17, 2002 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
May 16, 2002 9.400 9.400 9.400 9.400 200 +0.00(+0.00%)
May 15, 2002 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
May 14, 2002 9.400 9.400 9.400 9.400 200 -0.23(-2.39%)
May 13, 2002 9.750 9.900 9.630 9.630 2,000 -0.32(-3.22%)
May 10, 2002 9.700 9.950 9.700 9.950 1,800 +0.25(+2.58%)
May 09, 2002 9.700 9.700 9.700 9.700 50,000 -0.04(-0.41%)
May 08, 2002 9.740 9.740 9.740 9.740 200 +0.09(+0.93%)
May 07, 2002 9.350 9.650 9.350 9.650 700 +0.35(+3.76%)
May 06, 2002 8.950 9.300 9.200 9.300 10,000 +0.35(+3.91%)
May 03, 2002 8.500 8.950 8.500 8.950 1,700 +0.50(+5.92%)
May 02, 2002 8.440 8.450 8.440 8.450 1,000 +0.10(+1.20%)
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.