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 (%)
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%)
Sep 04, 2018 15.25 15.25 15.25 15.25 25 +0.00(+0.00%)
Aug 31, 2018 15.25 15.25 15.25 0 +0.00(+0.00%)
Aug 30, 2018 14.80 15.25 14.80 15.25 1,101 +0.68(+4.70%)
Aug 29, 2018 14.55 14.57 14.55 14.57 1,062 -0.02(-0.17%)
Aug 28, 2018 14.59 14.59 14.59 14.59 618 +0.06(+0.42%)
Aug 27, 2018 14.53 14.53 14.53 14.53 206 +0.13(+0.90%)
Aug 24, 2018 14.40 14.40 14.40 14.40 200 -0.46(-3.07%)
Aug 23, 2018 14.13 14.86 14.13 14.86 622 -0.21(-1.42%)
Aug 22, 2018 14.60 15.30 14.60 15.07 1,323 +0.72(+5.03%)
Aug 21, 2018 14.35 14.35 21 +0.00(+0.00%)
Aug 20, 2018 14.35 14.35 14.35 14.35 390 -0.20(-1.39%)
Aug 17, 2018 14.40 15.14 14.40 14.55 4,200 +0.05(+0.34%)
Aug 16, 2018 14.70 15.05 14.37 14.50 6,260 -0.30(-2.03%)
Aug 15, 2018 15.07 15.08 14.43 14.80 3,401 +0.28(+1.95%)
Aug 14, 2018 14.74 14.74 14.43 14.52 1,600 -0.22(-1.52%)
Aug 13, 2018 14.61 14.74 14.61 14.74 772 +0.13(+0.89%)
Aug 10, 2018 14.61 14.61 14.61 14.61 500 +0.00(+0.03%)
Aug 09, 2018 14.57 14.66 14.50 14.61 907 -0.09(-0.64%)
Aug 08, 2018 14.80 15.00 14.54 14.70 5,739 -0.05(-0.34%)
Aug 07, 2018 14.41 14.75 14.40 14.75 3,497 +0.55(+3.87%)
Aug 06, 2018 14.20 14.20 6 +0.00(+0.00%)
Aug 03, 2018 14.20 14.20 14.20 14.20 100 -0.03(-0.21%)
Aug 02, 2018 14.53 14.54 14.21 14.23 4,922 -0.27(-1.87%)
Aug 01, 2018 15.00 15.28 14.30 14.50 3,527 +0.20(+1.41%)
Jul 31, 2018 14.57 14.57 13.95 14.30 4,036 -0.22(-1.53%)
Jul 30, 2018 14.52 14.52 14.52 14.52 296 -0.38(-2.53%)
Jul 27, 2018 14.90 14.90 14.90 14.90 200 +0.00(+0.00%)
Jul 26, 2018 14.86 14.90 14.47 14.90 2,663 +0.07(+0.49%)
Jul 24, 2018 14.83 14.83 14.83 0 +0.33(+2.31%)
Jul 23, 2018 14.49 14.49 14.49 14.49 405 +0.00(+0.03%)
Jul 20, 2018 14.49 14.49 14.49 14.49 311 +0.04(+0.27%)
Jul 19, 2018 13.81 14.77 13.81 14.45 2,121 +0.39(+2.74%)
Jul 18, 2018 14.06 14.06 14.06 14.06 290 +0.19(+1.33%)
Jul 17, 2018 13.88 13.88 13.88 13.88 154 -0.51(-3.55%)
Jul 16, 2018 14.47 14.64 14.33 14.39 5,647 -0.11(-0.76%)
Jul 13, 2018 13.68 14.50 13.66 14.50 3,654 +0.39(+2.76%)
Jul 12, 2018 14.07 14.10 13.97 14.11 1,080 -0.09(-0.63%)
Jul 11, 2018 14.30 14.41 14.14 14.20 4,013 -0.25(-1.73%)
Jul 10, 2018 14.65 14.65 13.64 14.45 3,804 -0.16(-1.09%)
Jul 09, 2018 15.00 15.00 14.34 14.61 1,564 -0.17(-1.16%)
Jul 06, 2018 14.39 14.99 14.30 14.78 3,710 +0.32(+2.21%)
Jul 05, 2018 14.74 14.80 14.00 14.46 5,258 +0.44(+3.14%)
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.