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 (%)
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.