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 (%)
Sep 29, 2021 16.64 16.64 16.64 122 -0.38(-2.23%)
Sep 28, 2021 17.14 17.14 17.01 17.02 1,705 -0.97(-5.39%)
Sep 27, 2021 17.99 17.99 17.99 17.99 142 +0.24(+1.35%)
Sep 24, 2021 17.75 17.75 17.75 17.75 372 +0.25(+1.43%)
Sep 23, 2021 17.69 19.02 17.36 17.50 7,869 -1.00(-5.41%)
Sep 22, 2021 19.10 19.49 18.50 18.50 2,806 -0.60(-3.14%)
Sep 21, 2021 17.67 19.12 16.97 19.10 40,016 +1.89(+10.98%)
Sep 20, 2021 17.45 17.70 16.89 17.21 35,309 +0.68(+4.11%)
Sep 17, 2021 16.91 16.94 16.53 16.53 3,512 -0.23(-1.37%)
Sep 13, 2021 16.76 16.76 16.76 220 -0.15(-0.89%)
Sep 10, 2021 17.00 17.00 16.91 16.91 360 -0.08(-0.47%)
Sep 09, 2021 16.97 16.99 16.97 16.99 216 +0.48(+2.92%)
Sep 08, 2021 16.96 16.96 16.51 16.51 411 -0.45(-2.65%)
Sep 03, 2021 16.96 16.96 16.96 150 +0.06(+0.36%)
Aug 31, 2021 16.90 16.90 16.90 2 +0.42(+2.57%)
Aug 30, 2021 16.56 16.56 16.48 16.48 965 -0.50(-2.95%)
Aug 27, 2021 16.95 16.98 16.95 16.98 470 -0.02(-0.14%)
Aug 26, 2021 17.00 17.00 17.00 17.00 142 -0.18(-1.04%)
Aug 25, 2021 17.12 17.18 17.12 17.18 355 +0.23(+1.38%)
Aug 24, 2021 17.10 17.10 16.95 16.95 333 -0.29(-1.69%)
Aug 23, 2021 16.98 17.24 16.98 17.24 566 -0.14(-0.82%)
Aug 20, 2021 18.22 19.28 17.38 17.38 1,620 +0.10(+0.60%)
Aug 19, 2021 16.50 17.28 16.50 17.28 4,626 +0.78(+4.71%)
Aug 18, 2021 16.92 16.92 16.50 16.50 516 +0.21(+1.32%)
Aug 17, 2021 16.40 16.99 16.29 16.29 1,185 -0.01(-0.05%)
Aug 13, 2021 16.29 16.29 16.29 20 -0.40(-2.41%)
Aug 11, 2021 16.70 16.70 16.70 67 +0.23(+1.37%)
Aug 10, 2021 16.47 16.47 16.47 16.47 171 -0.45(-2.68%)
Aug 05, 2021 16.92 16.92 16.92 19 +0.66(+4.08%)
Aug 04, 2021 16.26 16.26 16.26 16.26 364 -0.22(-1.31%)
Aug 03, 2021 16.91 16.91 16.48 16.48 517 +0.10(+0.63%)
Aug 02, 2021 16.37 16.37 16.37 16.37 537 +0.12(+0.76%)
Jul 30, 2021 16.25 16.25 16.25 16.25 774 -0.65(-3.85%)
Jul 28, 2021 16.90 16.90 16.90 85 +0.78(+4.84%)
Jul 26, 2021 16.12 16.12 16.12 12 +0.02(+0.12%)
Jul 23, 2021 16.10 16.10 16.10 16.10 212 -0.15(-0.92%)
Jul 22, 2021 15.66 16.25 15.66 16.25 1,910 -0.25(-1.52%)
Jul 21, 2021 16.50 16.50 16.50 16.50 250 -0.16(-0.96%)
Jul 20, 2021 17.08 17.08 16.66 16.66 529 +0.14(+0.85%)
Jul 19, 2021 17.09 17.09 16.52 16.52 529 -0.25(-1.46%)
Jul 16, 2021 16.85 16.85 16.70 16.77 1,829 +0.21(+1.30%)
Jul 15, 2021 16.97 17.21 16.25 16.55 6,952 +0.13(+0.79%)
Jul 13, 2021 16.42 16.42 16.42 81 +0.07(+0.43%)
Jul 12, 2021 16.00 16.45 16.00 16.35 719 +0.25(+1.55%)
Jul 09, 2021 15.67 16.36 15.67 16.10 2,517 -0.36(-2.19%)
Jul 08, 2021 16.95 16.97 16.16 16.46 1,959 +0.43(+2.65%)
Jul 07, 2021 16.14 16.30 15.85 16.03 3,210 -0.31(-1.87%)
Jul 06, 2021 16.41 17.00 15.75 16.34 11,103 +0.07(+0.43%)
Jul 02, 2021 16.07 16.69 15.91 16.27 2,668 -0.08(-0.51%)
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.