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, 2014 16.62 16.62 16.62 16.62 26 +0.00(+0.00%)
Apr 29, 2014 16.28 16.70 16.28 16.62 3,570 +0.32(+1.96%)
Apr 28, 2014 16.76 17.43 16.30 16.30 6,286 -0.56(-3.32%)
Apr 25, 2014 16.86 16.86 16.86 16.86 24 +0.00(+0.00%)
Apr 24, 2014 16.86 16.86 16.86 16.86 200 -0.15(-0.88%)
Apr 23, 2014 17.01 17.01 17.01 17.01 94 +0.00(+0.00%)
Apr 22, 2014 17.01 17.01 17.01 17.01 29 +0.00(+0.00%)
Apr 21, 2014 17.01 17.01 17.01 17.01 29 +0.00(+0.00%)
Apr 17, 2014 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Apr 16, 2014 17.01 17.01 17.01 17.01 1 +0.00(+0.00%)
Apr 15, 2014 17.01 17.01 17.01 17.01 1 +0.00(+0.00%)
Apr 14, 2014 17.01 17.01 17.01 17.01 2 +0.00(+0.00%)
Apr 11, 2014 16.93 17.60 16.93 17.01 2,315 +0.33(+1.98%)
Apr 10, 2014 16.82 16.90 16.25 16.68 2,574 -0.14(-0.83%)
Apr 09, 2014 16.86 16.86 16.82 16.82 451 -0.17(-1.00%)
Apr 08, 2014 17.02 17.11 16.99 16.99 1,708 +0.30(+1.80%)
Apr 07, 2014 16.69 16.69 16.69 16.69 109 -0.48(-2.80%)
Apr 04, 2014 17.17 17.17 17.17 17.17 108 +0.00(+0.00%)
Apr 03, 2014 17.17 17.17 17.17 17.17 43 +0.00(+0.00%)
Apr 02, 2014 17.99 17.99 17.17 17.17 347 +0.01(+0.06%)
Apr 01, 2014 17.16 17.16 17.16 17.16 107 -0.09(-0.52%)
Mar 31, 2014 17.25 17.25 17.25 17.25 202 +0.09(+0.50%)
Mar 28, 2014 17.60 17.70 16.95 17.16 7,134 -0.58(-3.27%)
Mar 27, 2014 17.75 17.75 17.75 17.75 33 +0.00(+0.00%)
Mar 26, 2014 17.99 17.99 17.75 17.75 214 +0.02(+0.10%)
Mar 25, 2014 17.50 17.96 17.50 17.73 1,052 +0.27(+1.54%)
Mar 24, 2014 18.14 18.14 17.26 17.46 2,435 -0.14(-0.80%)
Mar 21, 2014 17.60 17.60 17.60 17.60 468 +0.61(+3.59%)
Mar 20, 2014 16.41 17.90 16.31 16.99 11,160 +0.51(+3.09%)
Mar 19, 2014 16.46 16.48 16.46 16.48 261 -0.27(-1.61%)
Mar 18, 2014 16.75 16.75 16.75 16.75 159 +0.00(+0.00%)
Mar 17, 2014 16.75 16.75 16.75 16.75 50 +0.00(+0.00%)
Mar 14, 2014 16.53 16.80 16.46 16.75 1,025 -0.35(-2.05%)
Mar 13, 2014 17.00 17.45 16.02 17.10 14,836 +0.10(+0.59%)
Mar 12, 2014 17.00 18.23 17.00 17.00 9,494 -0.25(-1.45%)
Mar 11, 2014 17.30 17.46 17.25 17.25 3,871 -0.75(-4.17%)
Mar 10, 2014 18.00 18.00 18.00 18.00 10 +0.00(+0.00%)
Mar 07, 2014 18.40 18.40 17.27 18.00 4,103 +0.00(+0.00%)
Mar 06, 2014 18.14 18.95 18.00 18.00 7,537 +0.00(+0.00%)
Mar 05, 2014 17.50 18.00 17.50 18.00 1,601 +0.75(+4.35%)
Mar 04, 2014 18.14 18.14 17.23 17.25 896 -0.25(-1.41%)
Mar 03, 2014 17.50 17.50 17.16 17.50 1,571 -0.65(-3.60%)
Feb 28, 2014 18.15 18.15 18.15 18.15 13 +0.00(+0.00%)
Feb 26, 2014 18.15 18.15 18.15 18.15 1,500 -0.35(-1.89%)
Feb 25, 2014 18.50 18.50 18.50 18.50 389 -0.00(-0.00%)
Feb 24, 2014 18.50 18.50 18.49 18.50 1,249 +0.34(+1.88%)
Feb 21, 2014 18.16 18.50 18.16 18.16 800 -0.34(-1.85%)
Feb 20, 2014 18.50 18.50 18.50 18.50 135 -0.00(-0.00%)
Feb 19, 2014 18.50 18.50 18.50 18.50 44 +0.00(+0.00%)
Feb 18, 2014 18.28 18.50 18.28 18.50 929 +0.21(+1.15%)
Feb 14, 2014 18.33 18.29 18.29 18.29 800 -0.20(-1.08%)
Feb 13, 2014 18.39 18.49 18.39 18.49 350 +0.59(+3.30%)
Feb 12, 2014 17.90 17.90 17.90 17.90 132 +0.39(+2.23%)
Feb 11, 2014 17.51 17.51 17.51 17.51 111 +0.00(+0.00%)
Feb 10, 2014 17.51 17.51 17.51 17.51 100 -0.99(-5.35%)
Feb 07, 2014 18.22 18.50 18.22 18.50 732 +0.25(+1.37%)
Feb 06, 2014 18.22 18.25 18.22 18.25 486 +0.10(+0.55%)
Feb 05, 2014 18.00 18.15 18.00 18.15 302 +0.15(+0.83%)
Feb 04, 2014 18.00 18.00 18.00 18.00 102 -0.25(-1.37%)
Feb 03, 2014 18.15 18.25 17.95 18.25 1,320 +0.51(+2.87%)
Jan 31, 2014 17.49 17.95 17.24 17.74 1,494 +0.68(+3.97%)
Jan 30, 2014 17.95 17.95 17.06 17.06 500 -0.92(-5.13%)
Jan 29, 2014 17.93 17.99 17.93 17.99 506 +0.17(+0.95%)
Jan 28, 2014 17.60 17.84 17.01 17.82 601 +0.65(+3.76%)
Jan 27, 2014 17.16 17.17 17.16 17.17 266 -1.30(-7.04%)
Jan 24, 2014 18.47 18.47 18.47 18.47 100 -0.03(-0.16%)
Jan 23, 2014 18.50 18.50 18.50 18.50 288 +0.00(+0.00%)
Jan 22, 2014 18.50 18.50 18.50 18.50 23 +0.00(+0.00%)
Jan 21, 2014 18.50 18.50 18.50 18.50 272 +0.03(+0.16%)
Jan 17, 2014 18.48 18.47 18.47 18.47 300 -0.28(-1.49%)
Jan 16, 2014 18.15 18.75 18.15 18.75 1,544 +0.52(+2.85%)
Jan 15, 2014 18.23 18.23 18.23 18.23 473 -0.26(-1.41%)
Jan 14, 2014 18.49 18.49 18.49 18.49 55 +0.00(+0.00%)
Jan 13, 2014 18.49 18.49 18.49 18.49 479 -0.01(-0.05%)
Jan 10, 2014 18.50 18.50 18.50 18.50 15 +0.00(+0.00%)
Jan 09, 2014 18.50 18.50 18.50 18.50 17 +0.00(+0.00%)
Jan 08, 2014 18.50 18.50 18.50 18.50 202 -0.00(-0.00%)
Jan 07, 2014 18.75 18.75 17.88 18.50 1,280 +0.95(+5.41%)
Jan 06, 2014 18.43 18.58 16.92 17.55 1,514 +0.72(+4.28%)
Jan 03, 2014 17.70 17.70 16.83 16.83 1,973 -1.60(-8.67%)
Jan 02, 2014 18.00 18.43 18.00 18.43 2,302 +0.43(+2.38%)
Dec 31, 2013 17.65 18.00 18.00 18.00 3,900 +1.14(+6.76%)
Dec 30, 2013 16.63 17.35 16.50 16.86 6,874 +0.61(+3.75%)
Dec 27, 2013 16.24 16.25 16.24 16.25 200 +0.00(+0.00%)
Dec 26, 2013 16.25 16.25 15.52 16.25 1,719 +0.00(+0.00%)
Dec 24, 2013 16.25 16.25 16.25 16.25 1,225 +0.00(+0.00%)
Dec 23, 2013 16.25 16.25 16.25 16.25 818 +0.25(+1.56%)
Dec 20, 2013 16.00 16.52 16.00 16.00 2,932 +0.50(+3.23%)
Dec 19, 2013 15.50 15.50 15.50 15.50 1,901 -0.14(-0.90%)
Dec 18, 2013 15.64 15.64 15.64 15.64 119 +0.00(+0.00%)
Dec 17, 2013 15.64 15.64 15.64 15.64 14 +0.00(+0.00%)
Dec 16, 2013 15.67 15.67 15.48 15.64 2,110 +0.59(+3.92%)
Dec 13, 2013 15.05 15.05 15.05 15.05 101 -0.45(-2.90%)
Dec 12, 2013 15.05 15.50 15.05 15.50 4,402 +0.50(+3.33%)
Dec 11, 2013 16.19 16.19 15.00 15.00 4,975 -0.94(-5.90%)
Dec 10, 2013 16.55 16.55 15.91 15.94 2,687 -0.65(-3.92%)
Dec 09, 2013 16.54 16.82 16.53 16.59 5,038 -0.20(-1.19%)
Dec 06, 2013 16.79 16.79 16.79 16.79 100 +0.17(+1.02%)
Dec 04, 2013 16.60 16.62 16.62 16.62 600 +0.11(+0.66%)
Dec 03, 2013 16.51 16.51 16.51 16.51 500 -0.69(-4.01%)
Dec 02, 2013 17.20 17.20 17.20 17.20 605 -0.40(-2.27%)
Nov 29, 2013 17.60 17.60 17.60 17.60 100 +1.07(+6.47%)
Nov 27, 2013 16.53 16.53 16.53 16.53 745 -0.47(-2.76%)
Nov 26, 2013 16.80 17.00 16.80 17.00 400 +0.28(+1.67%)
Nov 25, 2013 16.72 16.72 16.72 16.72 223 -0.82(-4.67%)
Nov 22, 2013 17.65 17.65 17.54 17.54 200 -0.46(-2.56%)
Nov 21, 2013 18.00 18.00 18.00 18.00 100 +0.45(+2.56%)
Nov 20, 2013 17.30 17.55 17.30 17.55 1,100 +0.51(+3.01%)
Nov 19, 2013 17.55 18.02 16.53 17.04 2,698 +0.29(+1.71%)
Nov 18, 2013 16.74 16.75 16.74 16.75 328 +0.05(+0.31%)
Nov 15, 2013 16.70 16.70 16.70 16.70 100 -0.04(-0.24%)
Nov 14, 2013 17.22 17.22 16.50 16.74 4,705 -0.76(-4.34%)
Nov 13, 2013 17.22 17.50 17.22 17.50 1,245 -0.38(-2.13%)
Nov 12, 2013 17.95 17.95 17.45 17.88 950 +0.83(+4.87%)
Nov 11, 2013 16.91 17.79 16.76 17.05 3,210 +0.05(+0.29%)
Nov 08, 2013 17.30 17.30 17.00 17.00 900 -0.59(-3.35%)
Nov 07, 2013 17.34 17.59 17.34 17.59 1,100 -0.21(-1.18%)
Nov 06, 2013 17.53 17.89 17.05 17.80 1,910 +0.77(+4.52%)
Nov 05, 2013 18.80 18.80 16.50 17.03 8,729 -0.92(-5.13%)
Nov 04, 2013 17.55 18.56 17.00 17.95 3,188 +1.09(+6.46%)
Nov 01, 2013 20.20 20.20 15.24 16.86 26,109 -3.39(-16.73%)
Oct 31, 2013 20.25 20.25 19.75 20.25 1,140 -0.00(-0.00%)
Oct 30, 2013 20.00 20.25 18.00 20.25 8,783 -3.50(-14.74%)
Oct 29, 2013 23.35 23.90 23.35 23.75 13,258 +0.40(+1.71%)
Oct 28, 2013 23.50 23.54 23.00 23.35 5,486 -0.20(-0.85%)
Oct 25, 2013 23.90 23.90 22.00 23.55 1,811 -0.25(-1.05%)
Oct 24, 2013 23.90 24.00 23.50 23.80 10,976 +0.10(+0.42%)
Oct 23, 2013 23.00 24.00 22.39 23.70 25,699 +2.36(+11.06%)
Oct 22, 2013 21.44 21.44 21.31 21.34 766 +0.03(+0.14%)
Oct 15, 2013 20.75 21.31 21.31 21.31 400 +0.56(+2.70%)
Oct 11, 2013 20.22 20.75 20.75 20.75 600 +0.75(+3.75%)
Oct 10, 2013 20.00 20.00 20.00 20.00 380 -2.00(-9.09%)
Oct 09, 2013 20.00 22.00 20.00 22.00 1,400 +1.14(+5.47%)
Oct 07, 2013 20.86 20.86 20.86 20.86 100 -0.64(-2.98%)
Oct 04, 2013 21.50 21.50 21.50 21.50 100 +0.71(+3.42%)
Oct 02, 2013 20.78 20.79 20.79 20.79 3,100 +0.54(+2.67%)
Sep 30, 2013 19.75 20.25 20.25 20.25 800 +0.69(+3.53%)
Sep 27, 2013 19.56 19.56 19.56 19.56 100 -0.91(-4.45%)
Sep 25, 2013 20.00 20.47 20.47 20.47 1,900 +1.22(+6.34%)
Sep 20, 2013 19.95 19.25 19.25 19.25 900 -1.00(-4.94%)
Sep 18, 2013 19.91 20.25 20.25 20.25 10,400 +0.30(+1.50%)
Sep 17, 2013 20.00 20.35 19.77 19.95 22,607 +0.60(+3.10%)
Sep 13, 2013 19.35 19.35 19.35 19.35 0 +0.04(+0.21%)
Sep 09, 2013 19.31 19.31 19.31 19.31 100 -1.27(-6.17%)
Sep 06, 2013 20.58 20.58 20.58 20.58 100 +0.56(+2.80%)
Aug 30, 2013 18.99 20.02 20.02 20.02 400 +0.22(+1.11%)
Aug 29, 2013 19.80 19.80 19.80 19.80 100 -0.10(-0.50%)
Aug 28, 2013 19.90 19.90 19.90 19.90 100 +0.40(+2.05%)
Aug 27, 2013 19.50 20.60 19.50 19.50 500 -0.53(-2.65%)
Aug 26, 2013 19.90 21.90 19.90 20.03 1,000 +0.63(+3.25%)
Aug 15, 2013 19.90 19.40 19.40 19.40 1,800 +0.47(+2.48%)
Aug 14, 2013 17.81 19.40 17.81 18.93 1,200 -0.52(-2.67%)
Aug 13, 2013 19.15 20.18 19.15 19.45 7,127 +0.30(+1.57%)
Aug 12, 2013 19.15 19.15 19.13 19.15 700 +0.03(+0.16%)
Aug 09, 2013 19.12 19.12 19.12 19.12 300 +0.02(+0.10%)
Aug 08, 2013 19.00 19.10 19.00 19.10 1,100 +0.10(+0.53%)
Aug 07, 2013 19.00 19.00 19.00 19.00 3,901 -0.55(-2.81%)
Aug 05, 2013 18.50 19.55 19.55 19.55 2,100 +0.53(+2.79%)
Aug 02, 2013 19.02 19.02 19.02 19.02 200 +0.02(+0.11%)
Aug 01, 2013 19.00 19.00 18.97 19.00 1,421 +0.00(+0.00%)
Jul 31, 2013 18.40 19.24 18.22 19.00 14,400 -0.44(-2.26%)
Jul 30, 2013 18.96 19.49 18.89 19.44 1,400 +1.04(+5.65%)
Jul 29, 2013 18.40 18.40 18.40 18.40 100 +0.00(+0.00%)
Jul 26, 2013 17.95 18.40 17.95 18.40 1,328 +0.60(+3.37%)
Jul 25, 2013 17.93 18.20 17.63 17.80 2,400 -0.20(-1.11%)
Jul 24, 2013 18.52 19.30 18.00 18.00 4,801 -0.40(-2.17%)
Jul 23, 2013 18.05 18.40 18.05 18.40 1,103 +0.40(+2.22%)
Jul 22, 2013 18.00 18.00 18.00 18.00 100 -0.10(-0.55%)
Jul 19, 2013 18.10 18.10 18.10 18.10 1,000 +0.00(+0.00%)
Jul 18, 2013 18.10 18.10 18.10 18.10 100 -0.83(-4.38%)
Jul 17, 2013 19.11 19.11 17.85 18.93 3,042 -0.18(-0.94%)
Jul 16, 2013 19.11 19.11 19.11 19.11 2,200 +0.24(+1.27%)
Jul 15, 2013 18.97 21.46 18.87 18.87 5,529 +0.17(+0.91%)
Jul 12, 2013 18.55 18.70 18.47 18.70 8,425 +0.20(+1.08%)
Jul 11, 2013 18.25 18.50 18.25 18.50 300 +0.06(+0.33%)
Jul 10, 2013 17.92 18.44 17.92 18.44 500 -0.45(-2.38%)
Jul 09, 2013 18.89 18.89 18.89 18.89 100 +1.09(+6.12%)
Jul 08, 2013 17.85 17.85 17.80 17.80 200 -0.04(-0.22%)
Jul 01, 2013 17.84 17.84 17.84 17.84 0 -0.16(-0.89%)
Jun 28, 2013 18.46 18.46 18.00 18.00 279 +0.12(+0.67%)
Jun 27, 2013 17.88 17.88 17.88 17.88 200 -0.12(-0.67%)
Jun 26, 2013 18.00 18.00 18.00 18.00 200 -0.28(-1.53%)
Jun 25, 2013 17.85 18.28 17.85 18.28 800 +0.29(+1.61%)
Jun 24, 2013 17.80 18.25 17.80 17.99 1,679 +0.38(+2.16%)
Jun 21, 2013 17.80 17.91 17.61 17.61 2,337 -0.63(-3.45%)
Jun 19, 2013 18.24 18.24 18.24 18.24 0 -0.03(-0.16%)
Jun 17, 2013 18.27 18.27 18.27 18.27 100 +0.07(+0.38%)
Jun 14, 2013 17.58 18.20 17.58 18.20 1,162 +0.50(+2.82%)
Jun 13, 2013 18.20 18.20 17.70 17.70 200 -0.62(-3.38%)
Jun 12, 2013 18.32 18.32 18.32 18.32 600 +0.62(+3.50%)
Jun 11, 2013 17.70 17.70 17.70 17.70 300 -0.40(-2.21%)
Jun 10, 2013 18.00 18.10 17.55 18.10 3,185 +0.60(+3.43%)
Jun 07, 2013 17.90 17.92 17.50 17.50 1,705 -0.40(-2.21%)
Jun 06, 2013 17.90 17.90 17.90 17.90 100 +0.11(+0.60%)
May 31, 2013 17.79 17.79 17.79 17.79 300 +0.00(+0.00%)
May 30, 2013 17.80 17.80 17.79 17.79 2,077 +0.29(+1.66%)
May 24, 2013 17.25 17.50 17.50 17.50 500 +0.25(+1.45%)
May 23, 2013 17.00 17.50 17.00 17.25 1,700 -0.55(-3.09%)
May 22, 2013 17.85 18.00 16.00 17.80 13,654 -0.38(-2.09%)
May 20, 2013 18.30 18.18 18.18 18.18 2,100 +0.27(+1.51%)
May 17, 2013 17.87 17.92 17.50 17.91 3,599 +0.05(+0.28%)
May 16, 2013 17.20 18.39 17.20 17.86 3,750 +0.46(+2.64%)
May 15, 2013 16.99 18.84 16.99 17.40 9,132 +0.40(+2.35%)
May 10, 2013 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 09, 2013 17.84 17.84 17.00 17.00 800 -1.00(-5.56%)
May 08, 2013 17.52 18.00 17.00 18.00 4,410 -0.45(-2.44%)
May 06, 2013 18.05 18.45 18.45 18.45 200 +0.61(+3.42%)
May 03, 2013 18.00 18.00 17.50 17.84 3,700 -0.28(-1.55%)
May 02, 2013 17.78 18.15 17.75 18.12 700 +0.22(+1.23%)
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.