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, 2014 14.00 14.00 13.88 13.97 2,303 +0.07(+0.54%)
Jul 30, 2014 13.90 13.90 13.90 13.90 23 -0.00(-0.00%)
Jul 29, 2014 14.39 15.10 13.88 13.90 10,651 -0.40(-2.80%)
Jul 28, 2014 14.30 14.30 14.30 14.30 202 +0.04(+0.28%)
Jul 25, 2014 14.12 14.30 13.97 14.26 14,700 +0.21(+1.49%)
Jul 24, 2014 14.27 14.27 13.90 14.05 26,629 +0.40(+2.93%)
Jul 23, 2014 13.78 13.78 13.65 13.65 1,040 -0.73(-5.10%)
Jul 22, 2014 14.41 14.41 14.36 14.38 2,053 -0.12(-0.81%)
Jul 21, 2014 14.50 14.50 14.50 14.50 85 +0.00(+0.00%)
Jul 18, 2014 14.44 14.50 14.44 14.50 1,403 -0.00(-0.00%)
Jul 17, 2014 14.50 14.50 14.50 14.50 1,356 +0.41(+2.91%)
Jul 16, 2014 13.62 14.40 13.62 14.09 4,330 +0.59(+4.37%)
Jul 15, 2014 15.45 15.45 13.00 13.50 17,185 -1.60(-10.60%)
Jul 14, 2014 15.25 16.81 14.47 15.10 22,027 -0.96(-5.98%)
Jul 11, 2014 15.99 17.51 15.86 16.06 5,342 +0.31(+1.97%)
Jul 10, 2014 15.26 16.13 15.10 15.75 5,040 +0.75(+5.00%)
Jul 09, 2014 15.04 15.04 15.00 15.00 1,084 -0.49(-3.16%)
Jul 08, 2014 15.49 15.49 15.49 15.49 654 -0.06(-0.39%)
Jul 07, 2014 15.50 15.55 15.00 15.55 2,494 +1.25(+8.73%)
Jul 03, 2014 15.04 14.30 14.30 14.30 500 -0.70(-4.66%)
Jul 02, 2014 15.00 15.00 15.00 15.00 607 +0.07(+0.46%)
Jul 01, 2014 14.01 14.93 14.01 14.93 947 +0.82(+5.82%)
Jun 30, 2014 14.30 14.30 14.06 14.11 1,344 -0.89(-5.93%)
Jun 27, 2014 15.00 15.00 15.00 15.00 20 +0.00(+0.00%)
Jun 26, 2014 14.73 15.00 14.69 15.00 4,063 +0.29(+1.95%)
Jun 25, 2014 14.00 14.71 14.00 14.71 1,043 +0.65(+4.61%)
Jun 24, 2014 14.00 14.06 14.00 14.06 759 -0.19(-1.30%)
Jun 23, 2014 14.50 15.45 14.25 14.25 8,078 -0.35(-2.40%)
Jun 20, 2014 14.85 14.85 14.60 14.60 606 -0.34(-2.28%)
Jun 19, 2014 14.94 14.94 14.94 14.94 105 +0.00(+0.00%)
Jun 18, 2014 14.94 14.94 14.94 14.94 16 +0.00(+0.00%)
Jun 17, 2014 14.94 14.94 14.94 14.94 26 +0.00(+0.00%)
Jun 16, 2014 16.24 16.24 14.94 14.94 241 -0.05(-0.33%)
Jun 13, 2014 14.99 14.99 14.99 14.99 22 +0.00(+0.00%)
Jun 12, 2014 14.99 14.99 14.99 14.99 102 +0.00(+0.00%)
Jun 11, 2014 14.99 14.99 14.99 14.99 127 +0.49(+3.38%)
Jun 10, 2014 14.50 14.50 14.50 14.50 12 +0.35(+2.47%)
Jun 06, 2014 15.65 15.65 14.15 14.15 315 +0.15(+1.06%)
Jun 05, 2014 14.00 14.00 14.00 14.00 40 +0.00(+0.00%)
Jun 04, 2014 14.00 14.00 14.00 14.00 166 -0.50(-3.44%)
Jun 03, 2014 14.50 14.50 14.50 14.50 29 +0.00(+0.00%)
Jun 02, 2014 14.50 14.50 14.50 14.50 341 +0.03(+0.21%)
May 30, 2014 14.47 14.47 14.47 14.47 230 -0.88(-5.73%)
May 29, 2014 14.27 15.35 14.27 15.35 391 +1.33(+9.50%)
May 28, 2014 14.02 14.02 14.02 14.02 319 -1.02(-6.80%)
May 27, 2014 15.00 15.04 14.63 15.04 3,136 -0.64(-4.08%)
May 23, 2014 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 21, 2014 15.68 15.68 15.68 15.68 20 +0.00(+0.00%)
May 20, 2014 15.68 15.68 15.68 15.68 9 +0.00(+0.00%)
May 19, 2014 15.68 15.68 15.68 15.68 200 +0.38(+2.48%)
May 16, 2014 16.10 16.10 15.26 15.30 2,548 +0.17(+1.12%)
May 15, 2014 15.13 15.13 15.13 15.13 100 +0.00(+0.00%)
May 14, 2014 15.70 15.70 15.13 15.13 1,731 -0.52(-3.32%)
May 13, 2014 15.80 15.81 15.65 15.65 2,195 -0.15(-0.97%)
May 12, 2014 16.20 16.24 15.80 15.80 1,901 -0.50(-3.04%)
May 08, 2014 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
May 07, 2014 16.30 16.30 16.30 16.30 26 +0.00(+0.00%)
May 06, 2014 16.30 16.30 16.30 16.30 47 +0.00(+0.00%)
May 05, 2014 16.30 16.30 16.30 16.30 25 +0.00(+0.00%)
May 02, 2014 16.30 16.30 16.30 16.30 52 +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.