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 25, 2017 10.53 16 +0.02(+0.20%)
Apr 24, 2017 10.90 10.90 10.51 10.51 353 -0.05(-0.47%)
Apr 20, 2017 10.56 102 -0.15(-1.40%)
Apr 19, 2017 10.81 10.81 10.60 10.71 856 -0.20(-1.83%)
Apr 18, 2017 10.60 11.19 10.60 10.91 2,403 +0.32(+3.02%)
Apr 17, 2017 10.59 10.59 10.59 10.59 206 +0.04(+0.38%)
Apr 13, 2017 10.94 11.01 10.55 10.55 2,788 -0.90(-7.86%)
Apr 12, 2017 11.10 11.48 11.10 11.45 2,254 +0.70(+6.51%)
Apr 11, 2017 10.75 10.75 10.75 10.75 224 +0.03(+0.28%)
Apr 10, 2017 10.57 10.74 10.57 10.72 862 -0.05(-0.46%)
Apr 07, 2017 10.81 10.81 10.67 10.77 1,806 +0.16(+1.51%)
Apr 06, 2017 10.70 10.83 10.61 10.61 2,075 +0.06(+0.57%)
Apr 05, 2017 10.61 10.62 10.55 10.55 568 +0.06(+0.57%)
Apr 04, 2017 10.49 10.49 10.49 10.49 2,145 -0.16(-1.50%)
Mar 30, 2017 10.65 32 -0.35(-3.18%)
Mar 27, 2017 11.00 47 +0.12(+1.10%)
Mar 22, 2017 10.88 10.88 10.88 0 -0.12(-1.09%)
Mar 21, 2017 11.00 11.00 11.00 11.00 141 +0.00(+0.00%)
Mar 20, 2017 11.00 11.00 11.00 11.00 180 +0.00(+0.00%)
Mar 13, 2017 11.00 90 -0.37(-3.25%)
Mar 09, 2017 11.37 23 +0.25(+2.21%)
Mar 08, 2017 10.88 11.12 10.88 11.12 2,456 +0.24(+2.25%)
Mar 07, 2017 10.88 11.38 10.88 10.88 591 +0.28(+2.64%)
Mar 03, 2017 10.60 9 -0.07(-0.66%)
Mar 01, 2017 10.67 10.67 10.67 0 -0.19(-1.75%)
Feb 21, 2017 10.86 14 +0.26(+2.45%)
Feb 17, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 14, 2017 10.60 32 +0.20(+1.92%)
Feb 10, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 09, 2017 10.47 10.50 10.47 10.50 1,102 +0.35(+3.44%)
Feb 03, 2017 10.15 98 -0.74(-6.79%)
Feb 02, 2017 10.74 10.90 10.74 10.89 528 -0.01(-0.09%)
Feb 01, 2017 10.89 10.90 10.81 10.90 1,834 +0.00(+0.00%)
Jan 31, 2017 10.90 10.90 10.90 10.90 576 +0.00(+0.00%)
Jan 30, 2017 10.90 10.90 10.90 10.90 698 +0.00(+0.00%)
Jan 27, 2017 10.90 10.90 10.90 10.90 210 -0.45(-3.96%)
Jan 25, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 18, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 17, 2017 11.35 11.35 11.35 11.35 183 -0.00(-0.00%)
Jan 13, 2017 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 11, 2017 11.35 11.35 11.35 0 -0.01(-0.08%)
Jan 10, 2017 10.70 11.36 10.70 11.36 577 -0.03(-0.22%)
Jan 09, 2017 11.38 11.38 11.38 11.38 201 +0.40(+3.65%)
Jan 04, 2017 10.98 10.98 10.98 0 +0.28(+2.64%)
Jan 03, 2017 10.73 10.73 10.70 10.70 790 +0.19(+1.80%)
Dec 30, 2016 10.51 10.51 10.51 0 +0.03(+0.30%)
Dec 28, 2016 10.48 85 -0.37(-3.42%)
Dec 27, 2016 10.85 10.85 10.85 10.85 141 -0.06(-0.59%)
Dec 20, 2016 10.91 10.91 10.91 0 -0.09(-0.78%)
Dec 16, 2016 11.00 11.00 11.00 0 +0.13(+1.22%)
Dec 12, 2016 10.87 10.87 10.87 0 -0.40(-3.53%)
Dec 08, 2016 11.27 11.27 11.27 0 -0.15(-1.35%)
Nov 18, 2016 11.42 11.42 11.42 0 +0.00(+0.00%)
Nov 17, 2016 10.71 11.42 10.71 11.42 2,500 +0.88(+8.35%)
Nov 16, 2016 10.51 11.06 10.51 10.54 2,412 -0.73(-6.46%)
Nov 15, 2016 10.77 11.27 10.73 11.27 1,500 +0.45(+4.14%)
Nov 10, 2016 10.82 3 +0.20(+1.86%)
Nov 09, 2016 10.35 10.62 10.35 10.62 207 +0.29(+2.83%)
Nov 01, 2016 10.33 7 -0.38(-3.55%)
Oct 19, 2016 10.71 10.71 10.71 0 -0.01(-0.06%)
Oct 13, 2016 10.72 10.72 10.72 10.72 100 -0.78(-6.82%)
Oct 06, 2016 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Oct 03, 2016 11.50 11.50 11.50 11.50 56 +0.00(+0.00%)
Sep 30, 2016 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 29, 2016 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 28, 2016 11.50 11.50 11.50 11.50 18 +0.00(+0.00%)
Sep 27, 2016 11.50 11.50 11.50 11.50 28 +0.00(+0.00%)
Sep 23, 2016 11.50 11.50 11.50 11.50 100 +0.36(+3.23%)
Sep 20, 2016 11.14 11.14 11.14 11.14 22 +0.00(+0.00%)
Sep 19, 2016 11.14 11.14 11.14 11.14 104 -0.17(-1.50%)
Sep 16, 2016 10.60 11.31 10.60 11.31 414 +0.56(+5.21%)
Sep 15, 2016 10.75 10.75 10.75 10.75 100 +0.05(+0.47%)
Sep 09, 2016 11.00 11.00 10.65 10.70 3 -0.20(-1.83%)
Sep 06, 2016 10.90 10.90 10.90 10.90 2 +0.36(+3.41%)
Sep 02, 2016 10.51 10.54 10.54 10.54 5,000 -0.46(-4.18%)
Aug 26, 2016 11.30 11.00 11.00 11.00 3,400 +0.50(+4.76%)
Aug 25, 2016 10.50 10.50 10.50 10.50 205 +0.00(+0.00%)
Aug 22, 2016 10.50 10.50 10.50 10.50 500 -0.21(-1.91%)
Aug 19, 2016 10.90 10.90 10.71 10.71 880 -0.07(-0.70%)
Aug 18, 2016 10.78 10.78 10.78 10.78 264 +0.09(+0.84%)
Aug 17, 2016 10.50 10.69 10.50 10.69 3,022 +0.23(+2.20%)
Aug 16, 2016 10.50 10.50 10.13 10.46 2,522 +0.33(+3.26%)
Aug 01, 2016 10.13 10.13 10.13 10.13 100 +0.03(+0.30%)
Jul 29, 2016 10.10 10.10 10.10 10.10 506 -0.20(-1.94%)
Jul 26, 2016 10.24 10.30 10.30 10.30 1,400 +0.06(+0.59%)
Jul 25, 2016 10.01 10.24 10.01 10.24 2,580 +0.24(+2.40%)
Jul 22, 2016 9.940 10.24 9.940 10.00 3,696 -0.35(-3.38%)
Jul 21, 2016 9.874 10.55 9.874 10.35 5,203 +0.07(+0.68%)
Jul 19, 2016 10.28 10.28 10.28 10.28 1,000 +0.08(+0.78%)
Jul 18, 2016 10.21 10.36 10.20 10.20 1,700 +0.07(+0.69%)
Jul 15, 2016 10.13 10.13 10.13 10.13 150 +0.03(+0.30%)
Jul 13, 2016 10.44 10.44 10.10 10.10 6 -0.20(-1.94%)
Jul 12, 2016 10.30 10.30 10.30 10.30 1,800 -0.45(-4.19%)
Jul 11, 2016 10.81 10.99 10.75 10.75 7,020 -0.10(-0.92%)
Jul 08, 2016 10.54 10.85 10.54 10.85 346 +1.18(+12.20%)
Jul 06, 2016 9.690 9.670 9.670 9.670 800 -0.62(-6.03%)
Jul 05, 2016 10.29 10.29 10.29 10.29 100 -0.11(-1.06%)
Jul 01, 2016 9.760 10.40 10.40 10.40 18,200 +0.79(+8.22%)
Jun 30, 2016 9.310 9.730 9.310 9.610 1,773 +0.30(+3.22%)
Jun 29, 2016 9.450 9.450 9.140 9.310 11,000 -0.31(-3.22%)
Jun 28, 2016 9.250 9.750 9.250 9.620 1,000 +0.60(+6.65%)
Jun 27, 2016 9.000 9.114 9.000 9.020 600 -0.53(-5.55%)
Jun 24, 2016 8.440 9.550 8.440 9.550 200 -0.19(-1.95%)
Jun 17, 2016 9.600 9.740 9.740 9.740 2,400 +0.01(+0.10%)
Jun 15, 2016 9.880 10.12 9.670 9.730 5 +0.03(+0.31%)
Jun 14, 2016 9.904 9.904 9.700 9.700 500 -0.00(-0.00%)
Jun 13, 2016 9.700 9.700 9.700 9.700 100 -0.10(-1.02%)
Jun 10, 2016 9.770 10.22 9.660 9.800 13,291 +0.20(+2.08%)
Jun 09, 2016 9.770 9.850 9.600 9.600 887 -0.36(-3.61%)
Jun 08, 2016 9.700 10.10 9.700 9.960 4,624 +0.06(+0.61%)
Jun 07, 2016 9.860 10.08 9.760 9.900 4,310 -0.03(-0.30%)
Jun 06, 2016 9.900 10.09 9.600 9.930 15,400 -0.06(-0.60%)
Jun 03, 2016 9.650 10.10 9.510 9.990 29,200 +0.14(+1.42%)
Jun 02, 2016 9.270 10.48 9.270 9.850 22,815 +0.58(+6.26%)
Jun 01, 2016 9.440 9.460 9.270 9.270 3,014 -0.38(-3.94%)
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%)
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.