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, 2018 12.97 13.90 12.97 13.59 3,203 +0.95(+7.52%)
May 29, 2018 12.64 12.64 12.64 154 -0.66(-4.96%)
May 25, 2018 13.30 13.30 13.30 0 +0.05(+0.38%)
May 24, 2018 13.50 13.50 13.25 13.25 429 -0.55(-3.99%)
May 23, 2018 14.35 14.74 13.80 13.80 2,024 +0.07(+0.51%)
May 22, 2018 13.78 13.90 13.65 13.73 2,852 +0.46(+3.43%)
May 21, 2018 13.89 14.08 13.06 13.27 6,722 -0.55(-3.98%)
May 18, 2018 13.00 13.95 12.99 13.82 6,395 -0.18(-1.26%)
May 17, 2018 14.89 14.89 14.00 14.00 600 +0.15(+1.08%)
May 16, 2018 13.85 13.85 13.85 13.85 165 +0.83(+6.37%)
May 11, 2018 13.02 13.02 13.02 79 -0.56(-4.12%)
May 10, 2018 13.10 13.61 13.10 13.58 2,733 +0.03(+0.22%)
May 09, 2018 13.81 14.52 13.52 13.55 3,010 +0.43(+3.28%)
May 08, 2018 12.96 13.12 12.83 13.12 2,902 +0.18(+1.42%)
May 07, 2018 14.29 14.29 12.94 12.94 201 -0.06(-0.49%)
May 03, 2018 13.00 13.00 13.00 3 -0.22(-1.66%)
Apr 30, 2018 13.22 13.22 13.22 9 +0.05(+0.39%)
Apr 26, 2018 13.17 13.17 13.17 7 +0.06(+0.47%)
Apr 25, 2018 13.00 13.40 12.96 13.11 11,384 -0.09(-0.70%)
Apr 24, 2018 13.40 13.50 13.09 13.20 16,754 -0.35(-2.57%)
Apr 23, 2018 13.55 13.55 13.55 13.55 160 -0.03(-0.19%)
Apr 19, 2018 13.57 13.57 13.57 1 +0.45(+3.46%)
Apr 18, 2018 13.24 13.24 13.04 13.12 1,532 +0.31(+2.44%)
Apr 17, 2018 13.05 13.05 12.74 12.81 5,554 -0.23(-1.76%)
Apr 16, 2018 13.39 13.39 12.65 13.04 2,768 +0.34(+2.71%)
Apr 06, 2018 12.69 12.69 12.69 40 +0.04(+0.30%)
Apr 05, 2018 12.63 12.66 12.63 12.66 1,454 -0.12(-0.92%)
Apr 04, 2018 14.00 14.00 12.77 12.77 2,175 -0.66(-4.89%)
Apr 02, 2018 13.43 13.43 13.43 27 -0.06(-0.44%)
Mar 28, 2018 13.49 13.49 13.49 0 +0.90(+7.17%)
Mar 26, 2018 12.59 12.59 12.59 30 -0.53(-4.06%)
Mar 23, 2018 13.12 13.12 13.12 13.12 750 -0.91(-6.45%)
Mar 22, 2018 13.25 14.03 13.25 14.03 2,129 -0.97(-6.44%)
Mar 20, 2018 14.99 14.99 14.99 77 -3.46(-18.75%)
Mar 19, 2018 18.15 18.60 17.85 18.45 26,724 +0.50(+2.79%)
Mar 16, 2018 16.59 17.95 16.57 17.95 5,084 +0.50(+2.87%)
Mar 15, 2018 16.19 17.45 16.19 17.45 2,862 +1.26(+7.78%)
Mar 14, 2018 16.00 16.19 15.55 16.19 3,291 +0.19(+1.19%)
Mar 13, 2018 16.40 16.57 16.00 16.00 3,694 +0.50(+3.23%)
Mar 12, 2018 15.13 15.50 15.13 15.50 370 +0.75(+5.09%)
Mar 08, 2018 14.75 14.75 14.75 0 -0.55(-3.60%)
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.