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 29, 2016 10.10 10.10 10.10 10.10 506 -0.20(-1.94%)
Jul 26, 2016 10.24 10.30 10.30 10.30 1,400 +0.06(+0.59%)
Jul 25, 2016 10.01 10.24 10.01 10.24 2,580 +0.24(+2.40%)
Jul 22, 2016 9.940 10.24 9.940 10.00 3,696 -0.35(-3.38%)
Jul 21, 2016 9.874 10.55 9.874 10.35 5,203 +0.07(+0.68%)
Jul 19, 2016 10.28 10.28 10.28 10.28 1,000 +0.08(+0.78%)
Jul 18, 2016 10.21 10.36 10.20 10.20 1,700 +0.07(+0.69%)
Jul 15, 2016 10.13 10.13 10.13 10.13 150 +0.03(+0.30%)
Jul 13, 2016 10.44 10.44 10.10 10.10 6 -0.20(-1.94%)
Jul 12, 2016 10.30 10.30 10.30 10.30 1,800 -0.45(-4.19%)
Jul 11, 2016 10.81 10.99 10.75 10.75 7,020 -0.10(-0.92%)
Jul 08, 2016 10.54 10.85 10.54 10.85 346 +1.18(+12.20%)
Jul 06, 2016 9.690 9.670 9.670 9.670 800 -0.62(-6.03%)
Jul 05, 2016 10.29 10.29 10.29 10.29 100 -0.11(-1.06%)
Jul 01, 2016 9.760 10.40 10.40 10.40 18,200 +0.79(+8.22%)
Jun 30, 2016 9.310 9.730 9.310 9.610 1,773 +0.30(+3.22%)
Jun 29, 2016 9.450 9.450 9.140 9.310 11,000 -0.31(-3.22%)
Jun 28, 2016 9.250 9.750 9.250 9.620 1,000 +0.60(+6.65%)
Jun 27, 2016 9.000 9.114 9.000 9.020 600 -0.53(-5.55%)
Jun 24, 2016 8.440 9.550 8.440 9.550 200 -0.19(-1.95%)
Jun 17, 2016 9.600 9.740 9.740 9.740 2,400 +0.01(+0.10%)
Jun 15, 2016 9.880 10.12 9.670 9.730 5 +0.03(+0.31%)
Jun 14, 2016 9.904 9.904 9.700 9.700 500 -0.00(-0.00%)
Jun 13, 2016 9.700 9.700 9.700 9.700 100 -0.10(-1.02%)
Jun 10, 2016 9.770 10.22 9.660 9.800 13,291 +0.20(+2.08%)
Jun 09, 2016 9.770 9.850 9.600 9.600 887 -0.36(-3.61%)
Jun 08, 2016 9.700 10.10 9.700 9.960 4,624 +0.06(+0.61%)
Jun 07, 2016 9.860 10.08 9.760 9.900 4,310 -0.03(-0.30%)
Jun 06, 2016 9.900 10.09 9.600 9.930 15,400 -0.06(-0.60%)
Jun 03, 2016 9.650 10.10 9.510 9.990 29,200 +0.14(+1.42%)
Jun 02, 2016 9.270 10.48 9.270 9.850 22,815 +0.58(+6.26%)
Jun 01, 2016 9.440 9.460 9.270 9.270 3,014 -0.38(-3.94%)
May 31, 2016 9.800 9.810 9.400 9.650 4,800 -0.55(-5.39%)
May 27, 2016 10.20 10.20 10.20 10.20 100 +0.10(+0.99%)
May 25, 2016 10.25 10.10 10.10 10.10 300 -0.05(-0.49%)
May 24, 2016 10.15 10.15 10.15 10.15 100 -0.20(-1.93%)
May 17, 2016 10.23 10.79 10.20 10.35 3 -0.13(-1.24%)
May 16, 2016 10.52 10.82 10.16 10.48 8,396 +0.13(+1.26%)
May 11, 2016 10.46 10.35 10.35 10.35 9,700 -0.15(-1.43%)
May 09, 2016 10.33 10.50 10.50 10.50 2,100 +0.10(+0.96%)
May 06, 2016 10.52 10.52 10.26 10.40 7,700 +0.04(+0.39%)
May 05, 2016 10.31 10.50 10.15 10.36 7,715 -0.10(-0.96%)
May 04, 2016 10.40 10.71 10.22 10.46 11,006 -0.07(-0.66%)
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.