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 30, 2019 14.10 14.10 14.10 14.10 11 +0.00(+0.00%)
Apr 29, 2019 14.10 14.10 14.10 14.10 11 +0.00(+0.00%)
Apr 25, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Apr 24, 2019 14.10 14.10 14.10 14.10 15 +0.00(+0.00%)
Apr 23, 2019 13.83 14.28 13.83 14.10 3,011 +0.05(+0.36%)
Apr 22, 2019 14.05 14.05 14.05 14.05 20 +0.00(+0.00%)
Apr 18, 2019 14.05 14.05 14.05 14.05 100 +0.00(+0.00%)
Apr 17, 2019 14.01 14.05 14.01 14.05 371 -0.22(-1.54%)
Apr 15, 2019 14.27 14.27 14.27 0 -0.03(-0.21%)
Apr 12, 2019 14.05 14.30 13.98 14.30 2,400 +0.25(+1.78%)
Apr 11, 2019 14.46 14.57 14.05 14.05 8,025 -0.20(-1.40%)
Apr 10, 2019 14.30 14.69 14.25 14.25 9,115 -0.18(-1.25%)
Apr 09, 2019 14.76 14.76 14.43 14.43 1,516 -0.05(-0.35%)
Apr 08, 2019 14.32 14.48 14.28 14.48 4,014 -0.15(-1.03%)
Apr 05, 2019 14.63 14.63 14.63 14.63 100 +0.00(+0.00%)
Apr 03, 2019 14.63 14.63 14.63 0 +0.38(+2.67%)
Apr 02, 2019 14.37 14.38 14.25 14.25 1,821 -0.18(-1.25%)
Apr 01, 2019 14.58 14.65 14.15 14.43 2,163 +0.13(+0.91%)
Mar 29, 2019 14.36 14.48 14.25 14.30 1,600 -0.24(-1.65%)
Mar 28, 2019 14.95 14.95 14.54 14.54 1,220 +0.00(+0.03%)
Mar 27, 2019 14.42 14.70 14.30 14.54 9,167 -0.06(-0.45%)
Mar 26, 2019 14.68 14.84 14.48 14.60 1,112 +0.13(+0.90%)
Mar 25, 2019 14.50 14.54 14.29 14.47 1,305 -0.14(-0.98%)
Mar 22, 2019 14.61 14.61 14.61 14.61 100 +0.00(+0.00%)
Mar 21, 2019 14.78 14.79 14.61 14.61 915 -0.02(-0.12%)
Mar 20, 2019 15.06 15.06 14.63 14.63 1,942 -0.69(-4.48%)
Mar 19, 2019 14.97 15.32 14.60 15.32 1,933 +0.87(+5.99%)
Mar 18, 2019 14.73 15.00 14.29 14.45 2,835 +0.00(+0.00%)
Mar 15, 2019 14.01 14.50 14.01 14.45 4,000 -0.13(-0.89%)
Mar 14, 2019 14.97 14.97 14.47 14.58 2,330 +0.15(+1.04%)
Mar 13, 2019 14.11 14.49 14.11 14.43 2,910 -0.04(-0.28%)
Mar 12, 2019 14.78 15.21 14.45 14.47 1,852 +0.04(+0.28%)
Mar 11, 2019 14.54 14.54 14.24 14.43 3,130 -0.11(-0.76%)
Mar 08, 2019 14.68 14.91 14.53 14.54 2,000 +0.40(+2.84%)
Mar 07, 2019 14.42 14.46 14.14 14.14 2,067 -0.57(-3.89%)
Mar 06, 2019 14.93 14.99 14.71 14.71 1,213 +0.08(+0.53%)
Mar 05, 2019 14.63 14.72 14.61 14.63 1,385 -0.32(-2.13%)
Mar 04, 2019 15.01 15.01 14.76 14.95 1,672 +0.29(+1.98%)
Mar 01, 2019 14.84 14.84 14.36 14.66 2,000 -0.44(-2.91%)
Feb 28, 2019 14.95 15.10 14.80 15.10 1,482 +0.50(+3.42%)
Feb 27, 2019 14.26 14.60 14.26 14.60 1,454 -0.20(-1.35%)
Feb 26, 2019 15.46 15.46 14.80 14.80 583 +0.74(+5.26%)
Feb 25, 2019 15.09 15.56 14.06 14.06 1,952 -0.79(-5.32%)
Feb 22, 2019 14.84 14.91 14.56 14.85 1,300 -0.07(-0.50%)
Feb 21, 2019 14.92 14.92 14.92 14.92 17 +0.00(+0.00%)
Feb 20, 2019 15.03 15.44 14.92 14.92 1,229 +0.11(+0.77%)
Feb 19, 2019 15.16 15.21 14.69 14.81 2,677 -0.69(-4.45%)
Feb 15, 2019 14.59 15.50 14.44 15.50 2,100 +0.85(+5.81%)
Feb 13, 2019 14.65 14.65 14.65 0 -1.58(-9.74%)
Feb 12, 2019 16.23 16.23 16.23 16.23 4 +0.00(+0.00%)
Feb 08, 2019 16.23 16.23 16.23 0 +0.00(+0.00%)
Feb 07, 2019 15.05 16.42 15.05 16.23 4,016 +1.18(+7.84%)
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.