Hmg/Courtland Properties (NY: HMG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.06	14.06	14.06	14.06	282	+0.20(+1.41%)
Oct 30, 2018	13.86			13.86	51	+0.00(+0.00%)
Oct 29, 2018	13.86	13.86	13.86	13.86	2	+0.00(+0.00%)
Oct 26, 2018	13.87	13.87	13.60	13.86	800	+0.25(+1.84%)
Oct 25, 2018	13.61	13.61	13.61	13.61	413	+0.00(+0.00%)
Oct 24, 2018	13.61	13.61	13.61	13.61	114	-0.47(-3.34%)
Oct 23, 2018	14.08	14.08	14.08	14.08	298	+0.06(+0.43%)
Oct 22, 2018	14.02	14.02	14.02	14.02	77	+0.00(+0.00%)
Oct 19, 2018	14.15	14.15	14.02	14.02	700	-0.71(-4.81%)
Oct 17, 2018		14.73	14.73	14.73	0	+0.36(+2.48%)
Oct 16, 2018	14.39	14.60	14.37	14.37	1,810	+0.12(+0.86%)
Oct 15, 2018	14.30	14.30	14.25	14.25	483	+0.11(+0.78%)
Oct 12, 2018	14.14	14.14	14.14	14.14	100	+0.00(+0.00%)
Oct 11, 2018	14.14	14.14	14.14	14.14	5	+0.00(+0.00%)
Oct 10, 2018	14.14	14.14	14.14	14.14	106	+0.00(+0.00%)
Oct 09, 2018	14.14	14.14	14.14	14.14	570	-0.15(-1.05%)
Oct 08, 2018	14.46	14.46	14.14	14.29	639	+0.04(+0.28%)
Oct 05, 2018	14.25	14.25	14.25	14.25	100	+0.00(+0.00%)
Oct 04, 2018	14.15	14.31	14.14	14.25	2,086	-0.40(-2.73%)
Oct 03, 2018	14.65	14.65	14.65	14.65	21	+0.00(+0.00%)
Oct 02, 2018	14.82	14.82	14.64	14.65	875	+0.16(+1.08%)
Oct 01, 2018	14.88	14.88	14.46	14.49	938	-0.76(-4.96%)
Sep 28, 2018	14.60	15.33	14.40	15.25	9,800	+0.65(+4.45%)
Sep 27, 2018	14.80	14.98	14.60	14.60	2,787	+0.00(+0.00%)
Sep 26, 2018	14.47	14.70	14.44	14.60	2,776	+0.34(+2.38%)
Sep 25, 2018	14.45	14.79	14.01	14.26	2,608	-0.69(-4.62%)
Sep 24, 2018	14.30	14.95	14.20	14.95	2,499	+0.81(+5.73%)
Sep 21, 2018	14.63	15.10	14.14	14.14	1,300	-1.21(-7.88%)
Sep 20, 2018	15.10	15.60	14.90	15.35	6,420	+0.63(+4.28%)
Sep 19, 2018	14.80	15.59	14.50	14.72	6,932	+0.12(+0.82%)
Sep 18, 2018	14.38	14.60	14.33	14.60	1,664	-0.77(-5.01%)
Sep 17, 2018	15.37	15.37	15.37	15.37	267	+0.92(+6.37%)
Sep 14, 2018	15.05	15.05	14.25	14.45	600	-1.20(-7.67%)
Sep 13, 2018	15.61	15.65	14.90	15.65	536	+0.70(+4.68%)
Sep 12, 2018	14.94	14.95	14.93	14.95	422	-0.70(-4.47%)
Sep 11, 2018	14.95	15.65	14.95	15.65	405	+0.25(+1.62%)
Sep 10, 2018	14.90	15.40	14.90	15.40	315	+0.00(+0.00%)
Sep 07, 2018	15.40	15.40	15.40	15.40	100	+0.00(+0.00%)
Sep 06, 2018	15.40	15.40	15.40	15.40	26	+0.00(+0.00%)
Sep 05, 2018	15.40	15.40	15.40	15.40	110	+0.15(+0.98%)
Sep 04, 2018	15.25	15.25	15.25	15.25	25	+0.00(+0.00%)
Aug 31, 2018		15.25	15.25	15.25	0	+0.00(+0.00%)
Aug 30, 2018	14.80	15.25	14.80	15.25	1,101	+0.68(+4.70%)
Aug 29, 2018	14.55	14.57	14.55	14.57	1,062	-0.02(-0.17%)
Aug 28, 2018	14.59	14.59	14.59	14.59	618	+0.06(+0.42%)
Aug 27, 2018	14.53	14.53	14.53	14.53	206	+0.13(+0.90%)
Aug 24, 2018	14.40	14.40	14.40	14.40	200	-0.46(-3.07%)
Aug 23, 2018	14.13	14.86	14.13	14.86	622	-0.21(-1.42%)
Aug 22, 2018	14.60	15.30	14.60	15.07	1,323	+0.72(+5.03%)
Aug 21, 2018	14.35			14.35	21	+0.00(+0.00%)
Aug 20, 2018	14.35	14.35	14.35	14.35	390	-0.20(-1.39%)
Aug 17, 2018	14.40	15.14	14.40	14.55	4,200	+0.05(+0.34%)
Aug 16, 2018	14.70	15.05	14.37	14.50	6,260	-0.30(-2.03%)
Aug 15, 2018	15.07	15.08	14.43	14.80	3,401	+0.28(+1.95%)
Aug 14, 2018	14.74	14.74	14.43	14.52	1,600	-0.22(-1.52%)
Aug 13, 2018	14.61	14.74	14.61	14.74	772	+0.13(+0.89%)
Aug 10, 2018	14.61	14.61	14.61	14.61	500	+0.00(+0.03%)
Aug 09, 2018	14.57	14.66	14.50	14.61	907	-0.09(-0.64%)
Aug 08, 2018	14.80	15.00	14.54	14.70	5,739	-0.05(-0.34%)
Aug 07, 2018	14.41	14.75	14.40	14.75	3,497	+0.55(+3.87%)
Aug 06, 2018	14.20			14.20	6	+0.00(+0.00%)
Aug 03, 2018	14.20	14.20	14.20	14.20	100	-0.03(-0.21%)
Aug 02, 2018	14.53	14.54	14.21	14.23	4,922	-0.27(-1.87%)

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.