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 (%)
May 31, 2007 13.00 13.00 13.00 13.00 2,000 -0.20(-1.52%)
May 30, 2007 13.00 13.20 13.00 13.20 1,200 +0.20(+1.54%)
May 29, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 25, 2007 13.00 13.00 13.00 13.00 100 -0.20(-1.51%)
May 24, 2007 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
May 23, 2007 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
May 22, 2007 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
May 21, 2007 13.10 13.20 12.94 13.20 3,400 -0.10(-0.75%)
May 18, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 17, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 16, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 15, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 14, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 11, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 10, 2007 13.70 13.70 13.30 13.30 600 -0.20(-1.48%)
May 09, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 08, 2007 13.30 13.50 13.30 13.50 200 +0.00(+0.00%)
May 07, 2007 13.15 13.75 13.15 13.50 700 +0.39(+3.01%)
May 04, 2007 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
May 03, 2007 12.95 13.11 12.95 13.11 400 +0.36(+2.79%)
May 02, 2007 12.75 13.15 12.75 12.75 1,900 -0.35(-2.67%)
May 01, 2007 13.10 13.10 13.10 13.10 200 +0.00(+0.00%)
Apr 30, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 27, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 26, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 25, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 24, 2007 13.10 13.10 13.10 13.10 100 +0.20(+1.55%)
Apr 23, 2007 12.90 12.90 12.90 12.90 200 +0.39(+3.12%)
Apr 20, 2007 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Apr 19, 2007 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Apr 18, 2007 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Apr 17, 2007 12.51 12.51 12.51 12.51 100 -0.19(-1.50%)
Apr 16, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 13, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 12, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 11, 2007 12.70 12.70 12.70 12.70 100 -0.40(-3.05%)
Apr 10, 2007 13.10 13.10 13.10 13.10 100 +0.20(+1.55%)
Apr 09, 2007 12.90 12.90 12.90 12.90 200 +0.20(+1.57%)
Apr 05, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 04, 2007 12.52 12.70 12.52 12.70 4,100 +0.23(+1.84%)
Apr 03, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Apr 02, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 30, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 29, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 28, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 27, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 26, 2007 12.40 12.47 12.40 12.47 300 +0.10(+0.81%)
Mar 23, 2007 12.17 12.37 12.05 12.37 400 +0.09(+0.73%)
Mar 22, 2007 12.15 12.35 12.15 12.28 700 +0.14(+1.15%)
Mar 21, 2007 11.94 12.14 11.94 12.14 300 +0.01(+0.08%)
Mar 20, 2007 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Mar 19, 2007 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Mar 16, 2007 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Mar 15, 2007 12.13 12.13 12.13 12.13 1,300 +0.01(+0.08%)
Mar 14, 2007 12.29 12.29 12.12 12.12 1,700 +0.03(+0.25%)
Mar 13, 2007 12.16 12.16 12.09 12.09 1,300 -0.19(-1.55%)
Mar 12, 2007 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Mar 09, 2007 12.46 12.46 12.23 12.28 700 -0.06(-0.49%)
Mar 08, 2007 12.32 12.46 12.32 12.34 1,200 -0.16(-1.28%)
Mar 07, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 06, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 05, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 02, 2007 12.95 12.95 12.50 12.50 1,200 -0.04(-0.32%)
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.