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 (%)
Apr 26, 2010 5.100 5.100 5.100 5.100 0 -0.10(-1.92%)
Apr 23, 2010 5.100 5.200 5.100 5.200 2,100 +0.30(+6.12%)
Apr 15, 2010 4.900 4.900 4.900 4.900 0 +0.30(+6.52%)
Apr 13, 2010 4.600 4.600 4.600 4.600 0 +0.08(+1.77%)
Apr 12, 2010 4.520 4.520 4.520 4.520 600 +0.20(+4.63%)
Apr 09, 2010 4.310 4.510 4.310 4.320 300 +0.22(+5.37%)
Mar 25, 2010 4.100 4.100 4.100 4.100 0 +0.25(+6.49%)
Mar 23, 2010 3.850 3.850 3.850 3.850 0 -0.25(-6.10%)
Mar 19, 2010 4.100 4.100 4.100 4.100 0 -0.80(-16.33%)
Mar 16, 2010 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 04, 2010 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 03, 2010 4.900 4.900 4.900 4.900 900 +0.00(+0.00%)
Mar 01, 2010 4.900 4.900 4.900 4.900 1,200 -0.20(-3.92%)
Feb 26, 2010 5.140 5.150 4.455 5.100 1,700 -0.20(-3.77%)
Feb 23, 2010 5.410 5.300 5.300 5.300 300 -0.12(-2.22%)
Feb 22, 2010 5.420 5.420 5.420 5.420 140 -0.24(-4.24%)
Feb 17, 2010 5.880 5.660 5.660 5.660 1,700 +0.01(+0.18%)
Feb 12, 2010 5.710 5.650 5.650 5.650 200 +0.07(+1.25%)
Feb 11, 2010 4.700 5.850 4.700 5.580 2,800 +1.08(+24.00%)
Feb 04, 2010 4.490 4.500 4.500 4.500 200 +0.08(+1.81%)
Feb 02, 2010 4.420 4.420 4.420 4.420 100 -0.28(-6.04%)
Jan 29, 2010 4.560 4.704 4.704 4.704 300 +0.30(+6.91%)
Jan 28, 2010 3.600 4.460 3.050 4.400 26,650 +0.88(+25.00%)
Jan 25, 2010 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Jan 22, 2010 3.520 3.520 3.520 3.520 100 -0.12(-3.30%)
Jan 21, 2010 3.570 3.690 2.970 3.640 3,514 -0.16(-4.16%)
Jan 20, 2010 3.520 3.798 3.520 3.798 2,500 +0.26(+7.29%)
Jan 19, 2010 3.540 3.710 3.540 3.540 1,400 +0.02(+0.57%)
Jan 13, 2010 3.500 3.520 3.520 3.520 2,700 -0.03(-0.85%)
Jan 05, 2010 3.550 3.550 3.550 3.550 500 +0.05(+1.43%)
Jan 04, 2010 3.260 3.500 3.260 3.500 300 +0.20(+6.06%)
Dec 22, 2009 3.300 3.300 3.300 3.300 1,000 +0.00(+0.00%)
Dec 21, 2009 3.300 3.300 3.300 3.300 200 -0.12(-3.51%)
Dec 18, 2009 3.566 3.590 3.420 3.420 386 -0.08(-2.29%)
Dec 17, 2009 3.250 3.500 3.250 3.500 1,700 +0.19(+5.74%)
Dec 11, 2009 3.310 3.310 3.310 3.310 100 -0.17(-4.89%)
Dec 09, 2009 3.480 3.480 3.480 3.480 0 -0.19(-5.18%)
Dec 08, 2009 3.670 3.670 3.670 3.670 1,000 +0.17(+4.86%)
Dec 04, 2009 3.500 3.500 3.500 3.500 0 +0.01(+0.29%)
Dec 03, 2009 3.420 3.490 3.420 3.490 600 +0.17(+5.12%)
Nov 30, 2009 3.320 3.320 3.320 3.320 200 -0.18(-5.14%)
Nov 27, 2009 3.500 3.500 3.500 3.500 200 +0.06(+1.74%)
Nov 25, 2009 3.440 3.440 3.440 3.440 100 +0.19(+5.85%)
Nov 24, 2009 3.250 3.250 3.250 3.250 500 -0.32(-8.96%)
Nov 23, 2009 3.570 3.570 3.570 3.570 100 -0.18(-4.85%)
Nov 16, 2009 3.752 3.752 3.752 3.752 0 -0.01(-0.21%)
Nov 03, 2009 3.760 3.760 3.760 3.760 0 -0.30(-7.39%)
Nov 02, 2009 3.970 4.060 3.970 4.060 200 -0.12(-2.87%)
Oct 29, 2009 4.180 4.180 4.180 4.180 0 +0.16(+3.95%)
Oct 28, 2009 3.590 4.021 3.590 4.021 900 +0.22(+5.82%)
Oct 27, 2009 4.000 4.000 3.400 3.800 1,600 -0.40(-9.52%)
Oct 20, 2009 4.200 4.200 4.200 4.200 100 -0.24(-5.36%)
Oct 14, 2009 4.300 4.438 4.438 4.438 500 -0.23(-4.97%)
Oct 13, 2009 4.270 4.800 4.270 4.670 1,514 +0.40(+9.37%)
Oct 12, 2009 4.080 4.270 4.080 4.270 514 +0.38(+9.87%)
Oct 02, 2009 3.886 3.886 3.886 3.886 0 +0.19(+5.03%)
Sep 23, 2009 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 18, 2009 3.700 3.700 3.700 3.700 300 -0.04(-1.07%)
Sep 17, 2009 3.740 3.740 3.740 3.740 100 +0.00(+0.10%)
Sep 09, 2009 3.740 3.736 3.736 3.736 100 +0.18(+4.96%)
Sep 08, 2009 3.560 3.560 3.560 3.560 400 +0.18(+5.33%)
Sep 04, 2009 3.200 3.380 3.200 3.380 1,300 +0.00(+0.00%)
Sep 03, 2009 3.500 3.500 3.200 3.380 2,600 -0.20(-5.59%)
Sep 02, 2009 3.760 3.760 3.580 3.580 400 +0.00(+0.00%)
Aug 25, 2009 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Aug 21, 2009 3.580 3.580 3.580 3.580 100 +0.18(+5.29%)
Aug 19, 2009 3.600 3.400 3.400 3.400 3,200 -0.20(-5.56%)
Aug 17, 2009 3.800 3.600 3.600 3.600 300 -0.40(-10.00%)
Aug 14, 2009 4.080 4.080 4.000 4.000 2,300 -0.35(-8.05%)
Aug 12, 2009 4.350 4.350 4.350 4.350 0 +0.84(+23.93%)
Aug 07, 2009 3.700 3.510 3.510 3.510 400 -0.17(-4.62%)
Aug 06, 2009 3.680 3.680 3.680 3.680 100 +0.17(+4.84%)
Aug 05, 2009 3.510 3.510 3.510 3.510 100 +0.17(+5.09%)
Jul 31, 2009 3.180 3.340 3.340 3.340 700 +0.00(+0.00%)
Jul 30, 2009 3.180 3.340 3.180 3.340 880 -0.00(-0.00%)
Jul 29, 2009 3.340 3.340 3.340 3.340 100 +0.16(+5.03%)
Jul 23, 2009 3.410 3.180 3.180 3.180 400 -0.08(-2.45%)
Jul 22, 2009 3.260 3.260 3.260 3.260 100 +0.08(+2.52%)
Jul 21, 2009 3.340 3.340 3.100 3.180 400 -0.02(-0.63%)
Jul 17, 2009 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Jul 10, 2009 3.350 3.200 3.200 3.200 1,900 +0.14(+4.57%)
Jul 09, 2009 3.330 3.330 3.060 3.060 1,100 -0.32(-9.47%)
Jul 08, 2009 3.760 3.760 3.300 3.380 800 -0.54(-13.78%)
Jul 01, 2009 3.920 3.920 3.920 3.920 600 +0.16(+4.26%)
Jun 24, 2009 3.410 3.760 3.760 3.760 700 +0.51(+15.69%)
Jun 19, 2009 3.250 3.250 3.250 3.250 200 -0.16(-4.69%)
May 27, 2009 3.410 3.410 3.410 3.410 100 +0.16(+4.92%)
May 20, 2009 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 15, 2009 3.250 3.250 3.250 3.250 200 +0.15(+4.84%)
May 12, 2009 3.250 3.100 3.100 3.100 0 +0.00(+0.00%)
May 08, 2009 3.100 3.100 3.100 3.100 300 +0.02(+0.65%)
May 06, 2009 3.250 3.080 3.080 3.080 600 -0.35(-10.20%)
May 05, 2009 3.250 3.430 3.250 3.430 700 +0.35(+11.36%)
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.