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 (%)
Jan 31, 2011 5.140 5.150 5.150 5.150 200 -0.11(-2.09%)
Jan 28, 2011 5.140 5.260 5.140 5.260 400 +0.02(+0.38%)
Jan 27, 2011 5.220 5.290 5.220 5.240 900 +0.14(+2.75%)
Jan 26, 2011 4.920 5.290 4.920 5.100 9,425 +0.27(+5.59%)
Jan 25, 2011 5.800 5.800 4.620 4.830 29,295 -1.05(-17.86%)
Jan 24, 2011 6.300 6.300 5.880 5.880 3,000 -0.43(-6.81%)
Jan 21, 2011 6.150 6.730 6.150 6.310 28,600 +0.27(+4.47%)
Jan 20, 2011 5.100 6.470 5.000 6.040 121,152 +0.89(+17.28%)
Jan 19, 2011 5.260 6.300 5.100 5.150 82,666 -0.05(-0.96%)
Jan 14, 2011 5.260 5.200 5.200 5.200 300 +0.01(+0.19%)
Jan 13, 2011 5.190 5.190 5.190 5.190 167 -0.07(-1.33%)
Jan 07, 2011 5.330 5.260 5.260 5.260 400 -0.13(-2.41%)
Jan 06, 2011 5.270 5.610 4.940 5.390 5,363 +0.19(+3.65%)
Jan 05, 2011 5.300 5.300 5.150 5.200 523 -0.23(-4.32%)
Jan 04, 2011 5.630 5.630 5.435 5.435 418 -0.55(-9.11%)
Jan 03, 2011 5.980 5.990 5.580 5.980 6,422 -0.01(-0.17%)
Dec 31, 2010 5.100 5.990 5.100 5.990 10,769 +1.09(+22.24%)
Dec 30, 2010 4.900 4.900 4.900 4.900 100 -0.02(-0.41%)
Dec 29, 2010 4.110 5.490 4.110 4.920 13,970 +0.45(+10.07%)
Dec 28, 2010 4.680 4.830 4.470 4.470 2,300 -0.39(-8.02%)
Dec 27, 2010 5.000 5.240 4.860 4.860 3,227 -0.04(-0.82%)
Dec 23, 2010 3.850 6.260 3.850 4.900 32,746 +1.12(+29.63%)
Dec 21, 2010 3.780 3.780 3.780 3.780 200 -0.07(-1.82%)
Dec 20, 2010 3.780 3.850 3.780 3.850 500 +0.14(+3.77%)
Dec 17, 2010 3.780 3.780 3.590 3.710 500 -0.14(-3.64%)
Dec 16, 2010 3.850 3.850 3.850 3.850 1,501 +0.07(+1.85%)
Dec 15, 2010 3.780 3.780 3.650 3.780 6,500 -0.07(-1.82%)
Dec 13, 2010 3.850 3.850 3.850 3.850 200 +0.04(+1.05%)
Dec 10, 2010 3.880 3.880 3.730 3.810 1,230 -0.14(-3.54%)
Dec 06, 2010 3.950 3.950 3.950 3.950 1,100 +0.05(+1.28%)
Nov 26, 2010 3.900 3.900 3.900 3.900 0 -0.02(-0.51%)
Nov 23, 2010 3.920 3.920 3.920 3.920 0 -0.27(-6.44%)
Nov 17, 2010 4.190 4.190 4.190 4.190 0 +0.14(+3.46%)
Nov 15, 2010 4.050 4.050 4.050 4.050 0 -0.51(-11.18%)
Nov 12, 2010 4.560 4.560 4.560 4.560 200 -0.14(-2.98%)
Nov 10, 2010 4.700 4.700 4.700 4.700 0 -0.10(-2.09%)
Nov 09, 2010 4.980 5.149 4.780 4.800 2,170 +0.06(+1.27%)
Nov 08, 2010 4.760 4.760 4.740 4.740 2,200 -0.44(-8.49%)
Nov 05, 2010 4.420 5.180 4.420 5.180 3,325 +0.92(+21.60%)
Nov 04, 2010 4.280 4.450 4.260 4.260 3,720 -0.24(-5.34%)
Nov 03, 2010 4.500 4.500 4.500 4.500 960 -0.20(-4.26%)
Nov 02, 2010 4.460 4.800 4.000 4.700 4,550 -0.01(-0.21%)
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.