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 (%)
Oct 31, 2006 13.15 13.15 13.15 13.15 27,500 +0.00(+0.00%)
Oct 30, 2006 13.30 13.30 13.15 13.15 2,400 -0.20(-1.50%)
Oct 27, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 26, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 25, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 24, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 23, 2006 13.35 13.35 13.35 13.35 300 +0.25(+1.91%)
Oct 20, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Oct 19, 2006 13.40 13.53 13.10 13.10 700 -0.10(-0.76%)
Oct 18, 2006 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Oct 17, 2006 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Oct 16, 2006 13.20 13.20 13.20 13.20 200 +0.20(+1.54%)
Oct 13, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 12, 2006 12.80 13.00 12.80 13.00 600 +0.20(+1.56%)
Oct 11, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 10, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 09, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 06, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 05, 2006 13.00 13.00 12.80 12.80 2,100 -0.40(-3.03%)
Oct 04, 2006 12.88 13.20 12.88 13.20 5,300 +0.34(+2.64%)
Oct 03, 2006 12.86 12.86 12.86 12.86 400 +0.16(+1.26%)
Oct 02, 2006 12.50 12.70 12.50 12.70 800 +0.20(+1.60%)
Sep 29, 2006 12.50 12.50 12.50 12.50 2,300 +0.00(+0.00%)
Sep 28, 2006 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 27, 2006 12.10 12.59 12.10 12.50 12,200 +0.50(+4.17%)
Sep 26, 2006 12.05 12.05 12.00 12.00 2,000 +0.00(+0.00%)
Sep 25, 2006 12.10 12.10 12.00 12.00 900 -0.35(-2.83%)
Sep 22, 2006 12.40 12.40 12.35 12.35 1,500 -0.05(-0.40%)
Sep 21, 2006 12.20 12.40 12.00 12.40 2,400 +0.20(+1.67%)
Sep 20, 2006 11.47 12.20 11.47 12.20 5,200 +0.72(+6.26%)
Sep 19, 2006 10.80 11.48 10.78 11.48 7,200 +0.88(+8.28%)
Sep 18, 2006 9.500 11.10 9.500 10.60 4,300 +1.10(+11.58%)
Sep 15, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 14, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 13, 2006 9.500 9.500 9.500 9.500 600 +0.00(+0.00%)
Sep 12, 2006 9.700 9.700 9.500 9.500 400 -0.40(-4.04%)
Sep 11, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 08, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 06, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 05, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 01, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 31, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 30, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 29, 2006 9.900 9.900 9.900 9.900 200 -0.20(-1.98%)
Aug 28, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 25, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 24, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 23, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 22, 2006 10.30 10.30 10.10 10.10 600 +0.00(+0.00%)
Aug 21, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 18, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 17, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 16, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 15, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 14, 2006 9.700 10.10 9.700 10.10 600 +0.60(+6.32%)
Aug 11, 2006 9.500 9.500 9.500 9.500 600 +0.00(+0.00%)
Aug 10, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 09, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 08, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 07, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 04, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 03, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 02, 2006 9.500 9.500 9.500 9.500 1,400 +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.