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 (%)
Aug 31, 2021 16.90 16.90 16.90 2 +0.42(+2.57%)
Aug 30, 2021 16.56 16.56 16.48 16.48 965 -0.50(-2.95%)
Aug 27, 2021 16.95 16.98 16.95 16.98 470 -0.02(-0.14%)
Aug 26, 2021 17.00 17.00 17.00 17.00 142 -0.18(-1.04%)
Aug 25, 2021 17.12 17.18 17.12 17.18 355 +0.23(+1.38%)
Aug 24, 2021 17.10 17.10 16.95 16.95 333 -0.29(-1.69%)
Aug 23, 2021 16.98 17.24 16.98 17.24 566 -0.14(-0.82%)
Aug 20, 2021 18.22 19.28 17.38 17.38 1,620 +0.10(+0.60%)
Aug 19, 2021 16.50 17.28 16.50 17.28 4,626 +0.78(+4.71%)
Aug 18, 2021 16.92 16.92 16.50 16.50 516 +0.21(+1.32%)
Aug 17, 2021 16.40 16.99 16.29 16.29 1,185 -0.01(-0.05%)
Aug 13, 2021 16.29 16.29 16.29 20 -0.40(-2.41%)
Aug 11, 2021 16.70 16.70 16.70 67 +0.23(+1.37%)
Aug 10, 2021 16.47 16.47 16.47 16.47 171 -0.45(-2.68%)
Aug 05, 2021 16.92 16.92 16.92 19 +0.66(+4.08%)
Aug 04, 2021 16.26 16.26 16.26 16.26 364 -0.22(-1.31%)
Aug 03, 2021 16.91 16.91 16.48 16.48 517 +0.10(+0.63%)
Aug 02, 2021 16.37 16.37 16.37 16.37 537 +0.12(+0.76%)
Jul 30, 2021 16.25 16.25 16.25 16.25 774 -0.65(-3.85%)
Jul 28, 2021 16.90 16.90 16.90 85 +0.78(+4.84%)
Jul 26, 2021 16.12 16.12 16.12 12 +0.02(+0.12%)
Jul 23, 2021 16.10 16.10 16.10 16.10 212 -0.15(-0.92%)
Jul 22, 2021 15.66 16.25 15.66 16.25 1,910 -0.25(-1.52%)
Jul 21, 2021 16.50 16.50 16.50 16.50 250 -0.16(-0.96%)
Jul 20, 2021 17.08 17.08 16.66 16.66 529 +0.14(+0.85%)
Jul 19, 2021 17.09 17.09 16.52 16.52 529 -0.25(-1.46%)
Jul 16, 2021 16.85 16.85 16.70 16.77 1,829 +0.21(+1.30%)
Jul 15, 2021 16.97 17.21 16.25 16.55 6,952 +0.13(+0.79%)
Jul 13, 2021 16.42 16.42 16.42 81 +0.07(+0.43%)
Jul 12, 2021 16.00 16.45 16.00 16.35 719 +0.25(+1.55%)
Jul 09, 2021 15.67 16.36 15.67 16.10 2,517 -0.36(-2.19%)
Jul 08, 2021 16.95 16.97 16.16 16.46 1,959 +0.43(+2.65%)
Jul 07, 2021 16.14 16.30 15.85 16.03 3,210 -0.31(-1.87%)
Jul 06, 2021 16.41 17.00 15.75 16.34 11,103 +0.07(+0.43%)
Jul 02, 2021 16.07 16.69 15.91 16.27 2,668 -0.08(-0.51%)
Jul 01, 2021 15.67 16.72 15.67 16.35 2,927 +0.52(+3.30%)
Jun 30, 2021 16.00 16.00 15.83 15.83 1,326 -0.17(-1.06%)
Jun 29, 2021 15.90 16.00 15.89 16.00 2,909 +0.14(+0.87%)
Jun 28, 2021 16.53 16.53 15.60 15.86 3,405 -0.56(-3.39%)
Jun 25, 2021 16.32 16.72 16.24 16.42 8,830 -0.46(-2.73%)
Jun 24, 2021 16.02 16.90 16.02 16.88 3,544 +0.38(+2.30%)
Jun 23, 2021 14.97 16.78 14.97 16.50 18,547 +1.72(+11.66%)
Jun 22, 2021 14.67 15.43 14.55 14.78 9,488 +0.22(+1.49%)
Jun 21, 2021 14.82 14.82 14.47 14.56 5,797 -0.19(-1.29%)
Jun 18, 2021 14.77 14.88 14.66 14.75 3,225 -0.02(-0.14%)
Jun 17, 2021 14.48 15.11 14.48 14.77 13,519 -0.28(-1.86%)
Jun 16, 2021 14.81 15.15 14.37 15.05 31,099 +0.10(+0.67%)
Jun 15, 2021 13.00 33.20 13.00 14.95 576,208 +3.01(+25.21%)
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.