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 (%)
May 31, 2016 9.800 9.810 9.400 9.650 4,800 -0.55(-5.39%)
May 27, 2016 10.20 10.20 10.20 10.20 100 +0.10(+0.99%)
May 25, 2016 10.25 10.10 10.10 10.10 300 -0.05(-0.49%)
May 24, 2016 10.15 10.15 10.15 10.15 100 -0.20(-1.93%)
May 17, 2016 10.23 10.79 10.20 10.35 3 -0.13(-1.24%)
May 16, 2016 10.52 10.82 10.16 10.48 8,396 +0.13(+1.26%)
May 11, 2016 10.46 10.35 10.35 10.35 9,700 -0.15(-1.43%)
May 09, 2016 10.33 10.50 10.50 10.50 2,100 +0.10(+0.96%)
May 06, 2016 10.52 10.52 10.26 10.40 7,700 +0.04(+0.39%)
May 05, 2016 10.31 10.50 10.15 10.36 7,715 -0.10(-0.96%)
May 04, 2016 10.40 10.71 10.22 10.46 11,006 -0.07(-0.66%)
May 03, 2016 10.29 10.69 10.21 10.53 11,178 -0.47(-4.27%)
Apr 29, 2016 11.00 11.00 11.00 11.00 13 +0.51(+4.86%)
Apr 18, 2016 10.17 10.49 10.49 10.49 400 -0.62(-5.58%)
Apr 15, 2016 11.23 11.31 10.47 11.11 19,602 +0.45(+4.22%)
Apr 14, 2016 9.600 10.66 9.600 10.66 24,229 +1.43(+15.49%)
Apr 12, 2016 9.220 9.230 9.220 9.230 5 -0.02(-0.22%)
Apr 08, 2016 9.520 9.250 9.250 9.250 6,900 -0.50(-5.13%)
Mar 31, 2016 9.720 9.750 9.750 9.750 200 +0.40(+4.28%)
Mar 18, 2016 9.350 9.350 9.350 9.350 200 -0.53(-5.36%)
Mar 11, 2016 9.500 9.880 9.880 9.880 6,400 +0.43(+4.49%)
Mar 09, 2016 9.460 9.455 9.455 9.455 100 -0.03(-0.26%)
Mar 07, 2016 9.900 9.900 9.350 9.480 1 -0.52(-5.20%)
Mar 04, 2016 10.000 10.00 9.990 10.00 1,515 +0.67(+7.18%)
Mar 03, 2016 9.332 9.332 9.330 9.330 1,441 -0.02(-0.20%)
Mar 02, 2016 9.348 9.348 9.348 9.348 175 -0.27(-2.82%)
Feb 26, 2016 9.750 9.620 9.620 9.620 600 -0.22(-2.24%)
Feb 18, 2016 9.590 10.25 9.590 9.840 47 +0.39(+4.13%)
Feb 16, 2016 10.00 9.450 9.450 9.450 3,500 -0.53(-5.31%)
Feb 11, 2016 9.810 9.980 9.980 9.980 400 -0.02(-0.20%)
Feb 10, 2016 10.20 10.42 9.800 10.00 15,136 -0.56(-5.30%)
Feb 09, 2016 9.910 10.60 9.910 10.56 14,800 +0.41(+4.04%)
Feb 08, 2016 9.880 10.36 9.880 10.15 26,300 -0.06(-0.59%)
Feb 05, 2016 9.800 10.44 9.760 10.21 33,636 +0.13(+1.29%)
Feb 04, 2016 9.700 10.30 9.610 10.08 36,839 +0.02(+0.16%)
Feb 03, 2016 9.800 10.31 9.630 10.06 36,774 +0.23(+2.38%)
Feb 02, 2016 10.44 10.44 9.785 9.830 2,270 -0.18(-1.80%)
Jan 15, 2016 10.01 10.01 10.01 10.01 1,100 -0.00(-0.00%)
Jan 14, 2016 10.11 10.25 9.960 10.01 2,102 -0.38(-3.68%)
Jan 13, 2016 10.39 10.39 10.39 10.39 304 +0.17(+1.67%)
Jan 12, 2016 10.32 10.32 10.09 10.22 508 -0.35(-3.29%)
Jan 05, 2016 10.58 10.58 10.57 10.57 100 +0.00(+0.01%)
Dec 31, 2015 10.57 10.57 10.57 10.57 100 +0.50(+4.96%)
Dec 30, 2015 10.32 10.35 10.07 10.07 700 -0.31(-2.99%)
Dec 28, 2015 10.64 10.38 10.38 10.38 1,600 -1.12(-9.74%)
Dec 18, 2015 11.35 11.50 11.50 11.50 3,600 +0.15(+1.32%)
Dec 17, 2015 11.35 11.35 11.35 11.35 624 +0.00(+0.00%)
Dec 14, 2015 11.55 11.35 11.35 11.35 1,200 -0.23(-2.02%)
Dec 10, 2015 11.58 11.58 11.58 11.58 19 +0.07(+0.64%)
Dec 07, 2015 11.51 11.51 11.51 11.51 200 +0.00(+0.00%)
Dec 03, 2015 11.51 11.51 11.51 11.51 400 +0.00(+0.00%)
Nov 25, 2015 11.61 11.51 11.51 11.51 300 +0.15(+1.32%)
Nov 18, 2015 11.42 11.36 11.36 11.36 600 +0.12(+1.07%)
Nov 04, 2015 11.60 11.24 11.24 11.24 600 -0.40(-3.44%)
Oct 29, 2015 11.64 11.64 11.64 11.64 300 +0.39(+3.47%)
Oct 28, 2015 11.25 11.25 11.25 11.25 988 -0.05(-0.44%)
Oct 26, 2015 11.54 11.54 11.27 11.30 8 -0.24(-2.08%)
Oct 22, 2015 11.54 11.54 11.54 11.54 200 -1.00(-7.97%)
Sep 22, 2015 13.21 12.54 12.54 12.54 1,400 -0.36(-2.79%)
Sep 21, 2015 12.94 13.60 12.90 12.90 2,445 +0.15(+1.18%)
Sep 18, 2015 14.00 14.00 12.75 12.75 1,916 -1.82(-12.49%)
Sep 17, 2015 14.00 14.57 14.00 14.57 701 +0.67(+4.82%)
Sep 16, 2015 13.90 13.90 13.90 13.90 327 +0.00(+0.00%)
Sep 15, 2015 13.89 13.90 13.89 13.90 330 -0.10(-0.71%)
Sep 14, 2015 13.75 14.00 13.56 14.00 986 +0.20(+1.45%)
Sep 11, 2015 13.80 13.80 13.80 13.80 551 +0.80(+6.15%)
Sep 10, 2015 13.00 13.00 13.00 13.00 457 +0.00(+0.00%)
Sep 09, 2015 13.00 13.00 13.00 13.00 354 +0.02(+0.15%)
Sep 08, 2015 11.75 12.98 11.75 12.98 781 +1.23(+10.47%)
Sep 03, 2015 11.75 11.75 11.75 11.75 11,700 -0.00(-0.00%)
Sep 02, 2015 11.75 11.75 11.75 11.75 3,551 +0.45(+3.98%)
Aug 27, 2015 11.30 11.30 11.30 11.30 2,500 +0.00(+0.00%)
Aug 25, 2015 11.30 11.30 11.30 11.30 5,800 +0.05(+0.44%)
Aug 24, 2015 11.25 11.25 11.25 11.25 271 -0.05(-0.44%)
Aug 19, 2015 11.30 11.30 11.30 11.30 100 +0.25(+2.26%)
Aug 05, 2015 11.05 11.05 11.05 11.05 200 -0.85(-7.14%)
Jul 29, 2015 11.90 11.90 11.90 11.90 1,800 -0.10(-0.83%)
Jul 17, 2015 12.00 12.00 12.00 12.00 27 -0.44(-3.54%)
Jul 16, 2015 11.80 12.44 11.80 12.44 354 +0.68(+5.78%)
Jul 15, 2015 11.76 11.76 11.76 11.76 200 +0.00(+0.00%)
Jul 07, 2015 11.79 11.76 11.76 11.76 400 -0.50(-4.08%)
Jul 06, 2015 12.26 12.26 12.26 12.26 260 +0.00(+0.00%)
Jun 30, 2015 12.30 12.26 12.26 12.26 1,000 -0.69(-5.33%)
Jun 26, 2015 12.95 12.95 12.95 12.95 200 +0.00(+0.00%)
Jun 25, 2015 12.95 12.95 12.95 12.95 150 -0.04(-0.31%)
Jun 23, 2015 12.99 12.99 12.99 12.99 30 +0.00(+0.00%)
Jun 18, 2015 12.99 12.99 12.99 12.99 300 +0.00(+0.00%)
Jun 17, 2015 12.99 12.99 12.99 12.99 260 -0.01(-0.06%)
Jun 16, 2015 13.00 13.00 13.00 13.00 260 -0.00(-0.02%)
Jun 15, 2015 13.00 13.00 13.00 13.00 340 -0.10(-0.76%)
Jun 12, 2015 13.10 13.10 12.95 13.10 489 +0.78(+6.33%)
Jun 09, 2015 13.51 12.32 12.32 12.32 3,100 -1.19(-8.81%)
Jun 08, 2015 13.37 13.51 13.37 13.51 289 +0.00(+0.00%)
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.