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 (%)
Mar 28, 2013 20.74 20.74 19.48 20.74 6,500 +0.74(+3.70%)
Mar 27, 2013 17.50 20.36 17.00 20.00 2,380 +2.02(+11.23%)
Mar 26, 2013 18.06 18.50 17.55 17.98 2,800 -0.32(-1.75%)
Mar 25, 2013 18.15 18.30 18.10 18.30 500 +0.40(+2.23%)
Mar 22, 2013 18.50 18.50 17.10 17.90 2,318 -1.06(-5.59%)
Mar 21, 2013 18.50 19.41 18.06 18.96 1,942 -0.04(-0.21%)
Mar 20, 2013 17.34 19.02 17.34 19.00 1,780 +1.79(+10.40%)
Mar 19, 2013 18.00 18.50 17.21 17.21 1,900 -1.49(-7.97%)
Mar 18, 2013 18.25 18.70 18.25 18.70 1,015 +0.71(+3.95%)
Mar 15, 2013 17.99 17.99 17.99 17.99 100 +0.29(+1.64%)
Mar 14, 2013 16.99 17.75 16.63 17.70 6,065 +0.70(+4.12%)
Mar 13, 2013 18.50 18.50 16.56 17.00 1,765 -2.20(-11.46%)
Mar 12, 2013 19.89 20.75 19.10 19.20 9,951 -0.66(-3.32%)
Mar 11, 2013 17.50 20.00 16.76 19.86 8,469 +2.36(+13.49%)
Mar 08, 2013 15.88 18.25 15.56 17.50 9,857 +1.01(+6.12%)
Mar 07, 2013 15.64 16.63 15.21 16.49 8,800 +0.49(+3.06%)
Mar 06, 2013 14.51 16.00 14.31 16.00 21,568 +0.25(+1.59%)
Mar 05, 2013 17.87 17.87 13.55 15.75 67,119 -0.75(-4.55%)
Mar 04, 2013 7.360 17.00 7.360 16.50 142,453 +9.60(+139.13%)
Mar 01, 2013 6.890 6.900 6.890 6.900 1,500 +0.34(+5.18%)
Feb 27, 2013 6.560 6.560 6.560 6.560 0 -0.03(-0.46%)
Feb 26, 2013 6.020 6.590 6.020 6.590 1,700 +1.01(+18.10%)
Feb 25, 2013 5.500 5.600 5.320 5.580 992 +0.03(+0.54%)
Feb 20, 2013 5.550 5.550 5.550 5.550 0 +0.14(+2.59%)
Feb 11, 2013 5.410 5.410 5.410 5.410 200 -0.10(-1.81%)
Feb 01, 2013 5.510 5.510 5.510 5.510 100 +0.16(+2.99%)
Jan 16, 2013 5.330 5.350 5.350 5.350 300 +0.04(+0.75%)
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.