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 (%)
Aug 31, 2020 10.53 10.53 10.53 10.53 122 +0.00(+0.00%)
Aug 28, 2020 10.53 10.53 10.53 10.53 100 +0.00(+0.00%)
Aug 27, 2020 10.52 10.77 10.52 10.53 636 -0.17(-1.59%)
Aug 26, 2020 10.70 10.70 10.70 10.70 80 +0.00(+0.00%)
Aug 25, 2020 10.70 10.70 10.70 10.70 15 +0.00(+0.00%)
Aug 21, 2020 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 20, 2020 10.40 10.70 10.40 10.70 4,011 +0.36(+3.43%)
Aug 19, 2020 10.34 10.34 10.34 10.34 167 +0.00(+0.00%)
Aug 18, 2020 10.34 10.34 99 +0.00(+0.00%)
Aug 17, 2020 10.34 10.34 10.34 10.34 105 -0.03(-0.29%)
Aug 14, 2020 10.38 10.38 10.38 10.38 100 +0.00(+0.00%)
Aug 13, 2020 10.38 10.38 10.38 10.38 4 +0.00(+0.00%)
Aug 12, 2020 10.38 10.38 10.38 10.38 139 +0.00(+0.00%)
Aug 10, 2020 10.38 10.38 10.38 0 +0.18(+1.72%)
Aug 07, 2020 10.20 10.20 10.20 10.20 300 -0.05(-0.49%)
Aug 06, 2020 10.25 10.25 1 +0.00(+0.00%)
Aug 05, 2020 10.08 10.25 10.08 10.25 626 +0.07(+0.69%)
Aug 04, 2020 10.18 10.18 10.18 10.18 214 -0.03(-0.29%)
Aug 03, 2020 10.38 10.38 10.21 10.21 494 -0.03(-0.29%)
Jul 31, 2020 10.34 10.48 10.20 10.24 700 -0.23(-2.21%)
Jul 30, 2020 10.47 10.47 243 +0.00(+0.00%)
Jul 29, 2020 10.50 10.50 10.45 10.47 1,477 -0.03(-0.28%)
Jul 28, 2020 10.50 10.50 147 +0.00(+0.00%)
Jul 27, 2020 10.50 10.50 10.50 10.50 9 +0.00(+0.00%)
Jul 24, 2020 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Jul 23, 2020 10.50 10.50 32 +0.00(+0.00%)
Jul 22, 2020 10.50 10.50 10.50 10.50 116 +0.10(+0.96%)
Jul 21, 2020 10.43 10.45 10.35 10.40 1,027 -0.41(-3.79%)
Jul 20, 2020 10.81 10.81 10.81 10.81 85 +0.00(+0.00%)
Jul 17, 2020 10.81 10.81 10.81 10.81 100 +0.00(+0.00%)
Jul 16, 2020 10.81 10.81 10.81 10.81 2 +0.00(+0.00%)
Jul 15, 2020 10.81 10.81 10.81 10.81 225 +0.31(+2.95%)
Jul 14, 2020 10.50 10.50 10.50 10.50 150 -0.10(-0.96%)
Jul 13, 2020 10.60 10.60 10.60 10.60 1,031 +0.00(+0.00%)
Jul 10, 2020 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Jul 09, 2020 10.60 10.60 10.60 10.60 26 +0.00(+0.00%)
Jul 08, 2020 10.60 10.60 211 +0.00(+0.00%)
Jul 07, 2020 10.60 10.60 10.60 10.60 95 +0.00(+0.00%)
Jul 06, 2020 10.60 10.60 10.60 10.60 76 +0.00(+0.00%)
Jul 02, 2020 10.47 10.60 10.35 10.60 1,900 +0.14(+1.31%)
Jul 01, 2020 10.46 10.46 10.46 10.46 251 +0.00(+0.00%)
Jun 30, 2020 10.48 10.48 10.46 10.46 220 +0.12(+1.11%)
Jun 29, 2020 10.41 10.41 10.35 10.35 1,369 -0.65(-5.91%)
Jun 26, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jun 25, 2020 11.00 11.00 11.00 11.00 74 +0.00(+0.00%)
Jun 24, 2020 10.70 11.00 10.35 11.00 2,109 +0.30(+2.80%)
Jun 23, 2020 10.70 10.70 10.53 10.70 1,736 +0.40(+3.88%)
Jun 22, 2020 10.16 10.30 10.16 10.30 416 -0.23(-2.18%)
Jun 19, 2020 10.54 10.54 10.53 10.53 1,600 +0.05(+0.48%)
Jun 18, 2020 10.71 10.82 10.40 10.48 1,792 +0.03(+0.29%)
Jun 17, 2020 10.38 11.00 10.00 10.45 11,515 -0.19(-1.79%)
Jun 16, 2020 12.22 12.22 10.13 10.64 12,413 -1.86(-14.88%)
Jun 15, 2020 13.93 14.50 11.00 12.50 13,498 -1.29(-9.38%)
Jun 12, 2020 10.72 17.25 10.05 13.79 73,500 +3.16(+29.76%)
Jun 11, 2020 10.63 10.63 10.63 10.63 76 +0.00(+0.00%)
Jun 10, 2020 10.63 10.63 10.63 10.63 6 +0.00(+0.00%)
Jun 09, 2020 10.63 10.63 10.63 10.63 192 -0.37(-3.36%)
Jun 08, 2020 11.00 11.00 11.00 11.00 82 +0.00(+0.00%)
Jun 05, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jun 04, 2020 10.49 11.00 10.49 11.00 1,088 +0.00(+0.00%)
Jun 03, 2020 11.00 11.00 12 +0.00(+0.00%)
Jun 02, 2020 11.00 11.00 11.00 11.00 1 +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.