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 (%)
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%)
Nov 01, 2010 4.890 5.000 4.310 4.710 5,160 -0.29(-5.80%)
Oct 29, 2010 5.150 5.250 4.950 5.000 4,580 -0.25(-4.76%)
Oct 28, 2010 4.560 6.080 4.560 5.250 25,882 +0.69(+15.13%)
Oct 27, 2010 4.680 4.880 4.450 4.560 2,350 -0.25(-5.20%)
Oct 25, 2010 4.350 6.350 4.350 4.810 36,919 +0.61(+14.52%)
Oct 22, 2010 3.070 4.519 3.070 4.200 25,213 +1.30(+44.83%)
Oct 20, 2010 3.080 3.080 2.900 2.900 3,000 -0.18(-5.84%)
Oct 19, 2010 2.920 3.080 2.910 3.080 1,700 +0.08(+2.67%)
Oct 18, 2010 3.010 3.010 3.000 3.000 1,200 -0.01(-0.33%)
Oct 14, 2010 3.010 3.010 3.010 3.010 200 -0.10(-3.22%)
Oct 11, 2010 3.100 3.110 3.110 3.110 900 +0.16(+5.42%)
Oct 06, 2010 2.950 2.950 2.950 2.950 800 +0.15(+5.36%)
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.