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 (%)
Dec 31, 2020 10.56 10.56 10.56 643 -0.72(-6.38%)
Dec 30, 2020 11.23 11.28 11.23 11.28 643 -0.01(-0.05%)
Dec 29, 2020 11.44 11.44 10.62 11.29 1,442 -0.96(-7.87%)
Dec 28, 2020 11.86 12.25 11.80 12.25 1,515 -0.55(-4.33%)
Dec 24, 2020 12.00 13.89 11.99 12.80 7,200 +0.86(+7.15%)
Dec 23, 2020 11.55 12.00 11.55 11.95 3,511 +0.16(+1.36%)
Dec 22, 2020 11.71 11.79 11.71 11.79 1,322 +0.53(+4.71%)
Dec 21, 2020 11.25 11.26 11.25 11.26 1,295 +0.08(+0.75%)
Dec 18, 2020 11.19 11.45 11.18 11.18 1,000 -0.58(-4.97%)
Dec 17, 2020 11.38 11.76 11.38 11.76 353 +0.76(+6.92%)
Dec 16, 2020 10.93 11.00 10.93 11.00 410 -0.74(-6.31%)
Dec 15, 2020 11.74 11.74 11.74 11.74 10 +0.00(+0.00%)
Dec 14, 2020 11.78 11.78 11.74 11.74 351 +0.61(+5.43%)
Dec 11, 2020 11.20 11.40 11.13 11.13 700 -0.53(-4.50%)
Dec 10, 2020 11.66 11.66 11.66 11.66 120 +0.00(+0.00%)
Dec 09, 2020 11.66 11.66 11.66 11.66 27 +0.00(+0.00%)
Dec 08, 2020 11.60 11.66 11.35 11.66 4,294 -0.12(-1.02%)
Dec 07, 2020 11.78 11.78 11.78 11.78 10 +0.00(+0.00%)
Dec 04, 2020 11.78 11.78 11.78 11.78 300 +0.23(+2.03%)
Dec 03, 2020 11.55 11.55 11.55 11.55 115 +0.54(+4.86%)
Dec 02, 2020 11.01 11.01 11.01 11.01 400 +0.21(+1.98%)
Dec 01, 2020 10.80 10.80 10.80 10.80 1 +0.00(+0.00%)
Nov 30, 2020 10.80 10.80 10.80 10.80 1,011 -0.71(-6.20%)
Nov 27, 2020 11.51 11.51 11.51 11.51 100 +0.00(+0.00%)
Nov 25, 2020 11.51 11.51 11.51 11.51 100 +0.00(+0.00%)
Nov 24, 2020 11.51 11.51 11.51 11.51 1,007 +0.01(+0.10%)
Nov 23, 2020 11.50 11.50 11.50 11.50 200 +0.50(+4.55%)
Nov 20, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Nov 19, 2020 11.00 11.00 11.00 11.00 13 +0.00(+0.00%)
Nov 17, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 16, 2020 11.00 11.00 11.00 11.00 164 -0.35(-3.08%)
Nov 13, 2020 11.35 11.35 11.35 11.35 100 +0.00(+0.00%)
Nov 11, 2020 11.35 11.35 11.35 0 +0.26(+2.30%)
Nov 10, 2020 11.09 11.09 11.09 11.09 11 +0.00(+0.00%)
Nov 09, 2020 11.09 11.09 11.09 11.09 51 +0.00(+0.00%)
Nov 06, 2020 11.00 11.31 11.00 11.09 1,100 -0.70(-5.90%)
Nov 05, 2020 11.90 11.90 11.79 11.79 690 +0.56(+4.99%)
Nov 04, 2020 11.23 11.23 11.23 11.23 139 +0.22(+2.00%)
Nov 03, 2020 11.01 11.01 11.01 11.01 245 -0.43(-3.76%)
Nov 02, 2020 11.44 11.44 11.21 11.44 658 +0.45(+4.09%)
Oct 30, 2020 10.76 10.99 10.76 10.99 1,100 +0.21(+1.95%)
Oct 29, 2020 10.10 10.78 10.10 10.78 352 +0.17(+1.60%)
Oct 28, 2020 10.61 10.61 10.61 10.61 202 -0.79(-6.93%)
Oct 27, 2020 11.40 11.40 11.40 11.40 96 +0.00(+0.00%)
Oct 26, 2020 10.86 11.40 10.86 11.40 2,306 +0.60(+5.51%)
Oct 23, 2020 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Oct 22, 2020 10.71 10.80 10.40 10.80 4,014 +0.30(+2.90%)
Oct 21, 2020 10.50 10.50 10.50 10.50 225 -0.35(-3.23%)
Oct 20, 2020 10.85 10.85 197 +0.00(+0.00%)
Oct 19, 2020 10.85 10.85 111 +0.00(+0.00%)
Oct 16, 2020 10.85 10.85 10.85 10.85 100 +0.00(+0.00%)
Oct 15, 2020 10.85 10.85 10.85 10.85 328 +0.48(+4.63%)
Oct 14, 2020 10.37 10.37 10.37 10.37 3 +0.00(+0.00%)
Oct 13, 2020 10.37 10.37 40 +0.00(+0.00%)
Oct 12, 2020 10.10 10.37 10.10 10.37 401 +0.00(+0.00%)
Oct 09, 2020 10.09 10.37 10.09 10.37 300 +0.32(+3.18%)
Oct 08, 2020 10.05 10.05 10.05 10.05 430 -0.31(-2.99%)
Oct 07, 2020 10.36 10.36 73 +0.00(+0.00%)
Oct 06, 2020 10.36 10.36 10.36 10.36 17 +0.00(+0.00%)
Oct 05, 2020 10.36 10.36 10.36 10.36 98 +0.00(+0.00%)
Oct 02, 2020 10.36 10.36 10.36 10.36 100 +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.