Hmg/Courtland Properties (NY: HMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.39	13.39	13.39	13.39	100	+0.00(+0.00%)
May 30, 2019	13.35	13.39	13.35	13.39	518	+0.14(+1.06%)
May 29, 2019		13.25	13.25	13.25	79	+0.00(+0.00%)
May 28, 2019	13.25	13.25	13.25	13.25	140	+0.00(+0.00%)
May 24, 2019		13.25	13.25	13.25	20	+0.00(+0.00%)
May 23, 2019	13.25	13.25	13.25	13.25	203	-0.21(-1.54%)
May 22, 2019	13.46	13.46	13.46	13.46	89	+0.00(+0.00%)
May 21, 2019	13.46	13.46	13.46	13.46	101	+0.23(+1.71%)
May 20, 2019	13.40	13.40	13.23	13.23	1,906	-0.17(-1.27%)
May 15, 2019		13.40	13.40	13.40	0	+0.00(+0.00%)
May 14, 2019	13.40	13.40	13.40	13.40	515	-0.12(-0.89%)
May 13, 2019	13.73	13.73	13.52	13.52	452	-0.48(-3.43%)
May 10, 2019	14.00	14.00	14.00	14.00	500	+0.00(+0.00%)
May 09, 2019	14.00			14.00	1	+0.00(+0.00%)
May 08, 2019	14.00			14.00	5	+0.00(+0.00%)
May 06, 2019		14.00	14.00	14.00	0	+0.00(+0.00%)
May 03, 2019	14.50	14.50	14.00	14.00	1,400	-0.50(-3.45%)
May 02, 2019	14.50	14.50	14.50	14.50	192	+0.40(+2.84%)
May 01, 2019	14.10			14.10	4	+0.00(+0.00%)
Apr 30, 2019	14.10	14.10	14.10	14.10	11	+0.00(+0.00%)
Apr 29, 2019	14.10	14.10	14.10	14.10	11	+0.00(+0.00%)
Apr 25, 2019		14.10	14.10	14.10	0	+0.00(+0.00%)
Apr 24, 2019	14.10	14.10	14.10	14.10	15	+0.00(+0.00%)
Apr 23, 2019	13.83	14.28	13.83	14.10	3,011	+0.05(+0.36%)
Apr 22, 2019	14.05	14.05	14.05	14.05	20	+0.00(+0.00%)
Apr 18, 2019	14.05	14.05	14.05	14.05	100	+0.00(+0.00%)
Apr 17, 2019	14.01	14.05	14.01	14.05	371	-0.22(-1.54%)
Apr 15, 2019		14.27	14.27	14.27	0	-0.03(-0.21%)
Apr 12, 2019	14.05	14.30	13.98	14.30	2,400	+0.25(+1.78%)
Apr 11, 2019	14.46	14.57	14.05	14.05	8,025	-0.20(-1.40%)
Apr 10, 2019	14.30	14.69	14.25	14.25	9,115	-0.18(-1.25%)
Apr 09, 2019	14.76	14.76	14.43	14.43	1,516	-0.05(-0.35%)
Apr 08, 2019	14.32	14.48	14.28	14.48	4,014	-0.15(-1.03%)
Apr 05, 2019	14.63	14.63	14.63	14.63	100	+0.00(+0.00%)
Apr 03, 2019		14.63	14.63	14.63	0	+0.38(+2.67%)
Apr 02, 2019	14.37	14.38	14.25	14.25	1,821	-0.18(-1.25%)
Apr 01, 2019	14.58	14.65	14.15	14.43	2,163	+0.13(+0.91%)
Mar 29, 2019	14.36	14.48	14.25	14.30	1,600	-0.24(-1.65%)
Mar 28, 2019	14.95	14.95	14.54	14.54	1,220	+0.00(+0.03%)
Mar 27, 2019	14.42	14.70	14.30	14.54	9,167	-0.06(-0.45%)
Mar 26, 2019	14.68	14.84	14.48	14.60	1,112	+0.13(+0.90%)
Mar 25, 2019	14.50	14.54	14.29	14.47	1,305	-0.14(-0.98%)
Mar 22, 2019	14.61	14.61	14.61	14.61	100	+0.00(+0.00%)
Mar 21, 2019	14.78	14.79	14.61	14.61	915	-0.02(-0.12%)
Mar 20, 2019	15.06	15.06	14.63	14.63	1,942	-0.69(-4.48%)
Mar 19, 2019	14.97	15.32	14.60	15.32	1,933	+0.87(+5.99%)
Mar 18, 2019	14.73	15.00	14.29	14.45	2,835	+0.00(+0.00%)
Mar 15, 2019	14.01	14.50	14.01	14.45	4,000	-0.13(-0.89%)
Mar 14, 2019	14.97	14.97	14.47	14.58	2,330	+0.15(+1.04%)
Mar 13, 2019	14.11	14.49	14.11	14.43	2,910	-0.04(-0.28%)
Mar 12, 2019	14.78	15.21	14.45	14.47	1,852	+0.04(+0.28%)
Mar 11, 2019	14.54	14.54	14.24	14.43	3,130	-0.11(-0.76%)
Mar 08, 2019	14.68	14.91	14.53	14.54	2,000	+0.40(+2.84%)
Mar 07, 2019	14.42	14.46	14.14	14.14	2,067	-0.57(-3.89%)
Mar 06, 2019	14.93	14.99	14.71	14.71	1,213	+0.08(+0.53%)
Mar 05, 2019	14.63	14.72	14.61	14.63	1,385	-0.32(-2.13%)
Mar 04, 2019	15.01	15.01	14.76	14.95	1,672	+0.29(+1.98%)

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.