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 (%)
Nov 30, 2018 14.83 14.83 14.61 14.61 600 -0.14(-0.95%)
Nov 29, 2018 14.15 14.82 14.15 14.75 3,351 +0.73(+5.21%)
Nov 28, 2018 14.05 14.05 13.70 14.02 1,828 +0.27(+1.96%)
Nov 27, 2018 13.75 13.75 13.75 13.75 76 +0.00(+0.00%)
Nov 26, 2018 13.75 13.75 13.75 13.75 156 -0.45(-3.17%)
Nov 23, 2018 14.20 14.20 14.20 14.20 100 -0.00(-0.00%)
Nov 21, 2018 14.20 14.20 14.20 0 +0.10(+0.71%)
Nov 20, 2018 13.60 14.10 13.60 14.10 1,892 -0.14(-0.98%)
Nov 19, 2018 14.25 14.46 14.24 14.24 2,033 -0.46(-3.13%)
Nov 16, 2018 13.84 14.70 13.82 14.70 1,800 +1.10(+8.09%)
Nov 15, 2018 13.60 13.60 13.60 13.60 14 +0.00(+0.00%)
Nov 14, 2018 13.60 13.60 13.60 13.60 83 +0.00(+0.00%)
Nov 13, 2018 13.60 13.60 13.60 13.60 13 +0.00(+0.00%)
Nov 12, 2018 13.60 13.60 13.60 13.60 134 -0.40(-2.86%)
Nov 09, 2018 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Nov 07, 2018 14.00 14.00 14.00 0 -0.40(-2.78%)
Nov 06, 2018 14.40 14.40 14.40 14.40 236 +0.05(+0.38%)
Nov 05, 2018 14.35 14.35 14.35 14.35 104 +0.00(+0.00%)
Nov 02, 2018 14.57 14.60 14.35 14.35 1,000 +0.35(+2.46%)
Nov 01, 2018 14.00 14.00 14.00 14.00 171 -0.06(-0.40%)
Oct 31, 2018 14.06 14.06 14.06 14.06 282 +0.20(+1.41%)
Oct 30, 2018 13.86 13.86 51 +0.00(+0.00%)
Oct 29, 2018 13.86 13.86 13.86 13.86 2 +0.00(+0.00%)
Oct 26, 2018 13.87 13.87 13.60 13.86 800 +0.25(+1.84%)
Oct 25, 2018 13.61 13.61 13.61 13.61 413 +0.00(+0.00%)
Oct 24, 2018 13.61 13.61 13.61 13.61 114 -0.47(-3.34%)
Oct 23, 2018 14.08 14.08 14.08 14.08 298 +0.06(+0.43%)
Oct 22, 2018 14.02 14.02 14.02 14.02 77 +0.00(+0.00%)
Oct 19, 2018 14.15 14.15 14.02 14.02 700 -0.71(-4.81%)
Oct 17, 2018 14.73 14.73 14.73 0 +0.36(+2.48%)
Oct 16, 2018 14.39 14.60 14.37 14.37 1,810 +0.12(+0.86%)
Oct 15, 2018 14.30 14.30 14.25 14.25 483 +0.11(+0.78%)
Oct 12, 2018 14.14 14.14 14.14 14.14 100 +0.00(+0.00%)
Oct 11, 2018 14.14 14.14 14.14 14.14 5 +0.00(+0.00%)
Oct 10, 2018 14.14 14.14 14.14 14.14 106 +0.00(+0.00%)
Oct 09, 2018 14.14 14.14 14.14 14.14 570 -0.15(-1.05%)
Oct 08, 2018 14.46 14.46 14.14 14.29 639 +0.04(+0.28%)
Oct 05, 2018 14.25 14.25 14.25 14.25 100 +0.00(+0.00%)
Oct 04, 2018 14.15 14.31 14.14 14.25 2,086 -0.40(-2.73%)
Oct 03, 2018 14.65 14.65 14.65 14.65 21 +0.00(+0.00%)
Oct 02, 2018 14.82 14.82 14.64 14.65 875 +0.16(+1.08%)
Oct 01, 2018 14.88 14.88 14.46 14.49 938 -0.76(-4.96%)
Sep 28, 2018 14.60 15.33 14.40 15.25 9,800 +0.65(+4.45%)
Sep 27, 2018 14.80 14.98 14.60 14.60 2,787 +0.00(+0.00%)
Sep 26, 2018 14.47 14.70 14.44 14.60 2,776 +0.34(+2.38%)
Sep 25, 2018 14.45 14.79 14.01 14.26 2,608 -0.69(-4.62%)
Sep 24, 2018 14.30 14.95 14.20 14.95 2,499 +0.81(+5.73%)
Sep 21, 2018 14.63 15.10 14.14 14.14 1,300 -1.21(-7.88%)
Sep 20, 2018 15.10 15.60 14.90 15.35 6,420 +0.63(+4.28%)
Sep 19, 2018 14.80 15.59 14.50 14.72 6,932 +0.12(+0.82%)
Sep 18, 2018 14.38 14.60 14.33 14.60 1,664 -0.77(-5.01%)
Sep 17, 2018 15.37 15.37 15.37 15.37 267 +0.92(+6.37%)
Sep 14, 2018 15.05 15.05 14.25 14.45 600 -1.20(-7.67%)
Sep 13, 2018 15.61 15.65 14.90 15.65 536 +0.70(+4.68%)
Sep 12, 2018 14.94 14.95 14.93 14.95 422 -0.70(-4.47%)
Sep 11, 2018 14.95 15.65 14.95 15.65 405 +0.25(+1.62%)
Sep 10, 2018 14.90 15.40 14.90 15.40 315 +0.00(+0.00%)
Sep 07, 2018 15.40 15.40 15.40 15.40 100 +0.00(+0.00%)
Sep 06, 2018 15.40 15.40 15.40 15.40 26 +0.00(+0.00%)
Sep 05, 2018 15.40 15.40 15.40 15.40 110 +0.15(+0.98%)
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.