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, 2019 14.10 14.10 14.10 14.10 11 +0.00(+0.00%)
Apr 29, 2019 14.10 14.10 14.10 14.10 11 +0.00(+0.00%)
Apr 25, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Apr 24, 2019 14.10 14.10 14.10 14.10 15 +0.00(+0.00%)
Apr 23, 2019 13.83 14.28 13.83 14.10 3,011 +0.05(+0.36%)
Apr 22, 2019 14.05 14.05 14.05 14.05 20 +0.00(+0.00%)
Apr 18, 2019 14.05 14.05 14.05 14.05 100 +0.00(+0.00%)
Apr 17, 2019 14.01 14.05 14.01 14.05 371 -0.22(-1.54%)
Apr 15, 2019 14.27 14.27 14.27 0 -0.03(-0.21%)
Apr 12, 2019 14.05 14.30 13.98 14.30 2,400 +0.25(+1.78%)
Apr 11, 2019 14.46 14.57 14.05 14.05 8,025 -0.20(-1.40%)
Apr 10, 2019 14.30 14.69 14.25 14.25 9,115 -0.18(-1.25%)
Apr 09, 2019 14.76 14.76 14.43 14.43 1,516 -0.05(-0.35%)
Apr 08, 2019 14.32 14.48 14.28 14.48 4,014 -0.15(-1.03%)
Apr 05, 2019 14.63 14.63 14.63 14.63 100 +0.00(+0.00%)
Apr 03, 2019 14.63 14.63 14.63 0 +0.38(+2.67%)
Apr 02, 2019 14.37 14.38 14.25 14.25 1,821 -0.18(-1.25%)
Apr 01, 2019 14.58 14.65 14.15 14.43 2,163 +0.13(+0.91%)
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%)
Jan 02, 2019 14.24 14.24 14.24 14.24 283 +0.44(+3.19%)
Dec 31, 2018 13.80 13.80 13.80 13.80 100 +0.00(+0.00%)
Dec 27, 2018 13.80 13.80 13.80 13.80 100 -0.65(-4.50%)
Dec 26, 2018 14.45 14.45 14.45 14.45 86 +0.00(+0.00%)
Dec 24, 2018 14.40 14.45 14.33 14.45 500 +0.12(+0.84%)
Dec 21, 2018 14.33 14.33 14.33 14.33 100 +0.00(+0.00%)
Dec 20, 2018 14.33 14.33 14.33 14.33 65 +0.00(+0.00%)
Dec 19, 2018 14.50 14.50 14.33 14.33 3,266 +0.03(+0.21%)
Dec 18, 2018 14.53 14.53 14.30 14.30 1,500 +0.25(+1.78%)
Dec 17, 2018 14.05 14.05 14.05 14.05 105 -0.55(-3.77%)
Dec 14, 2018 14.60 14.60 14.60 14.60 100 +0.00(+0.00%)
Dec 13, 2018 14.60 14.60 14.60 14.60 23 +0.00(+0.00%)
Dec 12, 2018 14.60 14.60 14.60 14.60 143 +0.53(+3.77%)
Dec 11, 2018 14.00 14.07 14.00 14.07 317 -0.53(-3.63%)
Dec 10, 2018 14.60 14.60 14.60 14.60 2 +0.00(+0.00%)
Dec 06, 2018 14.60 14.60 14.60 0 +0.12(+0.83%)
Dec 04, 2018 13.92 14.48 13.92 14.48 2,300 -0.13(-0.90%)
Dec 03, 2018 14.61 14.61 14.61 14.61 54 +0.00(+0.01%)
Nov 30, 2018 14.83 14.83 14.61 14.61 600 -0.14(-0.95%)
Nov 29, 2018 14.15 14.82 14.15 14.75 3,351 +0.73(+5.21%)
Nov 28, 2018 14.05 14.05 13.70 14.02 1,828 +0.27(+1.96%)
Nov 27, 2018 13.75 13.75 13.75 13.75 76 +0.00(+0.00%)
Nov 26, 2018 13.75 13.75 13.75 13.75 156 -0.45(-3.17%)
Nov 23, 2018 14.20 14.20 14.20 14.20 100 -0.00(-0.00%)
Nov 21, 2018 14.20 14.20 14.20 0 +0.10(+0.71%)
Nov 20, 2018 13.60 14.10 13.60 14.10 1,892 -0.14(-0.98%)
Nov 19, 2018 14.25 14.46 14.24 14.24 2,033 -0.46(-3.13%)
Nov 16, 2018 13.84 14.70 13.82 14.70 1,800 +1.10(+8.09%)
Nov 15, 2018 13.60 13.60 13.60 13.60 14 +0.00(+0.00%)
Nov 14, 2018 13.60 13.60 13.60 13.60 83 +0.00(+0.00%)
Nov 13, 2018 13.60 13.60 13.60 13.60 13 +0.00(+0.00%)
Nov 12, 2018 13.60 13.60 13.60 13.60 134 -0.40(-2.86%)
Nov 09, 2018 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Nov 07, 2018 14.00 14.00 14.00 0 -0.40(-2.78%)
Nov 06, 2018 14.40 14.40 14.40 14.40 236 +0.05(+0.38%)
Nov 05, 2018 14.35 14.35 14.35 14.35 104 +0.00(+0.00%)
Nov 02, 2018 14.57 14.60 14.35 14.35 1,000 +0.35(+2.46%)
Nov 01, 2018 14.00 14.00 14.00 14.00 171 -0.06(-0.40%)
Oct 31, 2018 14.06 14.06 14.06 14.06 282 +0.20(+1.41%)
Oct 30, 2018 13.86 13.86 51 +0.00(+0.00%)
Oct 29, 2018 13.86 13.86 13.86 13.86 2 +0.00(+0.00%)
Oct 26, 2018 13.87 13.87 13.60 13.86 800 +0.25(+1.84%)
Oct 25, 2018 13.61 13.61 13.61 13.61 413 +0.00(+0.00%)
Oct 24, 2018 13.61 13.61 13.61 13.61 114 -0.47(-3.34%)
Oct 23, 2018 14.08 14.08 14.08 14.08 298 +0.06(+0.43%)
Oct 22, 2018 14.02 14.02 14.02 14.02 77 +0.00(+0.00%)
Oct 19, 2018 14.15 14.15 14.02 14.02 700 -0.71(-4.81%)
Oct 17, 2018 14.73 14.73 14.73 0 +0.36(+2.48%)
Oct 16, 2018 14.39 14.60 14.37 14.37 1,810 +0.12(+0.86%)
Oct 15, 2018 14.30 14.30 14.25 14.25 483 +0.11(+0.78%)
Oct 12, 2018 14.14 14.14 14.14 14.14 100 +0.00(+0.00%)
Oct 11, 2018 14.14 14.14 14.14 14.14 5 +0.00(+0.00%)
Oct 10, 2018 14.14 14.14 14.14 14.14 106 +0.00(+0.00%)
Oct 09, 2018 14.14 14.14 14.14 14.14 570 -0.15(-1.05%)
Oct 08, 2018 14.46 14.46 14.14 14.29 639 +0.04(+0.28%)
Oct 05, 2018 14.25 14.25 14.25 14.25 100 +0.00(+0.00%)
Oct 04, 2018 14.15 14.31 14.14 14.25 2,086 -0.40(-2.73%)
Oct 03, 2018 14.65 14.65 14.65 14.65 21 +0.00(+0.00%)
Oct 02, 2018 14.82 14.82 14.64 14.65 875 +0.16(+1.08%)
Oct 01, 2018 14.88 14.88 14.46 14.49 938 -0.76(-4.96%)
Sep 28, 2018 14.60 15.33 14.40 15.25 9,800 +0.65(+4.45%)
Sep 27, 2018 14.80 14.98 14.60 14.60 2,787 +0.00(+0.00%)
Sep 26, 2018 14.47 14.70 14.44 14.60 2,776 +0.34(+2.38%)
Sep 25, 2018 14.45 14.79 14.01 14.26 2,608 -0.69(-4.62%)
Sep 24, 2018 14.30 14.95 14.20 14.95 2,499 +0.81(+5.73%)
Sep 21, 2018 14.63 15.10 14.14 14.14 1,300 -1.21(-7.88%)
Sep 20, 2018 15.10 15.60 14.90 15.35 6,420 +0.63(+4.28%)
Sep 19, 2018 14.80 15.59 14.50 14.72 6,932 +0.12(+0.82%)
Sep 18, 2018 14.38 14.60 14.33 14.60 1,664 -0.77(-5.01%)
Sep 17, 2018 15.37 15.37 15.37 15.37 267 +0.92(+6.37%)
Sep 14, 2018 15.05 15.05 14.25 14.45 600 -1.20(-7.67%)
Sep 13, 2018 15.61 15.65 14.90 15.65 536 +0.70(+4.68%)
Sep 12, 2018 14.94 14.95 14.93 14.95 422 -0.70(-4.47%)
Sep 11, 2018 14.95 15.65 14.95 15.65 405 +0.25(+1.62%)
Sep 10, 2018 14.90 15.40 14.90 15.40 315 +0.00(+0.00%)
Sep 07, 2018 15.40 15.40 15.40 15.40 100 +0.00(+0.00%)
Sep 06, 2018 15.40 15.40 15.40 15.40 26 +0.00(+0.00%)
Sep 05, 2018 15.40 15.40 15.40 15.40 110 +0.15(+0.98%)
Sep 04, 2018 15.25 15.25 15.25 15.25 25 +0.00(+0.00%)
Aug 31, 2018 15.25 15.25 15.25 0 +0.00(+0.00%)
Aug 30, 2018 14.80 15.25 14.80 15.25 1,101 +0.68(+4.70%)
Aug 29, 2018 14.55 14.57 14.55 14.57 1,062 -0.02(-0.17%)
Aug 28, 2018 14.59 14.59 14.59 14.59 618 +0.06(+0.42%)
Aug 27, 2018 14.53 14.53 14.53 14.53 206 +0.13(+0.90%)
Aug 24, 2018 14.40 14.40 14.40 14.40 200 -0.46(-3.07%)
Aug 23, 2018 14.13 14.86 14.13 14.86 622 -0.21(-1.42%)
Aug 22, 2018 14.60 15.30 14.60 15.07 1,323 +0.72(+5.03%)
Aug 21, 2018 14.35 14.35 21 +0.00(+0.00%)
Aug 20, 2018 14.35 14.35 14.35 14.35 390 -0.20(-1.39%)
Aug 17, 2018 14.40 15.14 14.40 14.55 4,200 +0.05(+0.34%)
Aug 16, 2018 14.70 15.05 14.37 14.50 6,260 -0.30(-2.03%)
Aug 15, 2018 15.07 15.08 14.43 14.80 3,401 +0.28(+1.95%)
Aug 14, 2018 14.74 14.74 14.43 14.52 1,600 -0.22(-1.52%)
Aug 13, 2018 14.61 14.74 14.61 14.74 772 +0.13(+0.89%)
Aug 10, 2018 14.61 14.61 14.61 14.61 500 +0.00(+0.03%)
Aug 09, 2018 14.57 14.66 14.50 14.61 907 -0.09(-0.64%)
Aug 08, 2018 14.80 15.00 14.54 14.70 5,739 -0.05(-0.34%)
Aug 07, 2018 14.41 14.75 14.40 14.75 3,497 +0.55(+3.87%)
Aug 06, 2018 14.20 14.20 6 +0.00(+0.00%)
Aug 03, 2018 14.20 14.20 14.20 14.20 100 -0.03(-0.21%)
Aug 02, 2018 14.53 14.54 14.21 14.23 4,922 -0.27(-1.87%)
Aug 01, 2018 15.00 15.28 14.30 14.50 3,527 +0.20(+1.41%)
Jul 31, 2018 14.57 14.57 13.95 14.30 4,036 -0.22(-1.53%)
Jul 30, 2018 14.52 14.52 14.52 14.52 296 -0.38(-2.53%)
Jul 27, 2018 14.90 14.90 14.90 14.90 200 +0.00(+0.00%)
Jul 26, 2018 14.86 14.90 14.47 14.90 2,663 +0.07(+0.49%)
Jul 24, 2018 14.83 14.83 14.83 0 +0.33(+2.31%)
Jul 23, 2018 14.49 14.49 14.49 14.49 405 +0.00(+0.03%)
Jul 20, 2018 14.49 14.49 14.49 14.49 311 +0.04(+0.27%)
Jul 19, 2018 13.81 14.77 13.81 14.45 2,121 +0.39(+2.74%)
Jul 18, 2018 14.06 14.06 14.06 14.06 290 +0.19(+1.33%)
Jul 17, 2018 13.88 13.88 13.88 13.88 154 -0.51(-3.55%)
Jul 16, 2018 14.47 14.64 14.33 14.39 5,647 -0.11(-0.76%)
Jul 13, 2018 13.68 14.50 13.66 14.50 3,654 +0.39(+2.76%)
Jul 12, 2018 14.07 14.10 13.97 14.11 1,080 -0.09(-0.63%)
Jul 11, 2018 14.30 14.41 14.14 14.20 4,013 -0.25(-1.73%)
Jul 10, 2018 14.65 14.65 13.64 14.45 3,804 -0.16(-1.09%)
Jul 09, 2018 15.00 15.00 14.34 14.61 1,564 -0.17(-1.16%)
Jul 06, 2018 14.39 14.99 14.30 14.78 3,710 +0.32(+2.21%)
Jul 05, 2018 14.74 14.80 14.00 14.46 5,258 +0.44(+3.14%)
Jul 02, 2018 14.02 14.02 14.02 0 +0.22(+1.58%)
Jun 29, 2018 13.84 13.84 13.80 13.80 1,010 -0.50(-3.48%)
Jun 28, 2018 14.50 14.95 13.78 14.30 9,143 -0.25(-1.72%)
Jun 27, 2018 14.50 14.55 13.68 14.55 4,703 +0.45(+3.19%)
Jun 25, 2018 14.10 14.10 14.10 0 -0.05(-0.35%)
Jun 22, 2018 13.78 14.15 13.46 14.15 4,702 +0.00(+0.00%)
Jun 21, 2018 14.15 14.52 14.15 14.15 5,038 +0.87(+6.58%)
Jun 20, 2018 13.44 13.81 13.28 13.28 2,841 -0.53(-3.80%)
Jun 19, 2018 14.40 14.40 13.37 13.80 8,374 -0.26(-1.84%)
Jun 18, 2018 13.74 14.06 13.73 14.06 3,577 -0.45(-3.07%)
Jun 15, 2018 14.51 14.51 14.51 14.51 429 -0.13(-0.87%)
Jun 14, 2018 15.20 15.20 13.11 14.63 1,145 +0.03(+0.18%)
Jun 13, 2018 14.61 14.61 14.61 14.61 202 +0.01(+0.06%)
Jun 12, 2018 14.19 14.60 14.15 14.60 1,832 +0.80(+5.78%)
Jun 11, 2018 14.67 14.67 13.31 13.80 4,445 -1.01(-6.83%)
Jun 08, 2018 15.20 15.20 14.60 14.81 1,959 -0.39(-2.56%)
Jun 07, 2018 14.68 15.20 14.60 15.20 5,420 +0.60(+4.11%)
Jun 06, 2018 14.10 14.60 6,274 -0.40(-2.67%)
Jun 05, 2018 14.54 15.06 14.44 15.00 3,640 -0.40(-2.59%)
Jun 04, 2018 13.35 15.40 13.34 15.40 6,618 +0.95(+6.57%)
Jun 01, 2018 14.70 14.70 13.61 14.45 4,011 +0.86(+6.33%)
May 31, 2018 12.97 13.90 12.97 13.59 3,203 +0.95(+7.52%)
May 29, 2018 12.64 12.64 12.64 154 -0.66(-4.96%)
May 25, 2018 13.30 13.30 13.30 0 +0.05(+0.38%)
May 24, 2018 13.50 13.50 13.25 13.25 429 -0.55(-3.99%)
May 23, 2018 14.35 14.74 13.80 13.80 2,024 +0.07(+0.51%)
May 22, 2018 13.78 13.90 13.65 13.73 2,852 +0.46(+3.43%)
May 21, 2018 13.89 14.08 13.06 13.27 6,722 -0.55(-3.98%)
May 18, 2018 13.00 13.95 12.99 13.82 6,395 -0.18(-1.26%)
May 17, 2018 14.89 14.89 14.00 14.00 600 +0.15(+1.08%)
May 16, 2018 13.85 13.85 13.85 13.85 165 +0.83(+6.37%)
May 11, 2018 13.02 13.02 13.02 79 -0.56(-4.12%)
May 10, 2018 13.10 13.61 13.10 13.58 2,733 +0.03(+0.22%)
May 09, 2018 13.81 14.52 13.52 13.55 3,010 +0.43(+3.28%)
May 08, 2018 12.96 13.12 12.83 13.12 2,902 +0.18(+1.42%)
May 07, 2018 14.29 14.29 12.94 12.94 201 -0.06(-0.49%)
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.