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, 2002 8.500 8.500 8.400 8.400 200 -0.45(-5.08%)
May 28, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 27, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 24, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 23, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 22, 2002 9.050 9.050 8.850 8.850 1,300 -0.30(-3.28%)
May 21, 2002 9.150 9.150 9.150 9.150 100 -0.10(-1.08%)
May 20, 2002 9.200 9.250 9.200 9.250 400 -0.15(-1.60%)
May 17, 2002 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
May 16, 2002 9.400 9.400 9.400 9.400 200 +0.00(+0.00%)
May 15, 2002 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
May 14, 2002 9.400 9.400 9.400 9.400 200 -0.23(-2.39%)
May 13, 2002 9.750 9.900 9.630 9.630 2,000 -0.32(-3.22%)
May 10, 2002 9.700 9.950 9.700 9.950 1,800 +0.25(+2.58%)
May 09, 2002 9.700 9.700 9.700 9.700 50,000 -0.04(-0.41%)
May 08, 2002 9.740 9.740 9.740 9.740 200 +0.09(+0.93%)
May 07, 2002 9.350 9.650 9.350 9.650 700 +0.35(+3.76%)
May 06, 2002 8.950 9.300 9.200 9.300 10,000 +0.35(+3.91%)
May 03, 2002 8.500 8.950 8.500 8.950 1,700 +0.50(+5.92%)
May 02, 2002 8.440 8.450 8.440 8.450 1,000 +0.10(+1.20%)
May 01, 2002 8.350 8.350 8.350 8.350 500 +0.25(+3.09%)
Apr 30, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 29, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 26, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 25, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 24, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 23, 2002 8.100 8.100 8.100 8.100 1,000 -0.01(-0.12%)
Apr 22, 2002 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Apr 19, 2002 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Apr 18, 2002 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Apr 17, 2002 8.110 8.110 8.110 8.110 2,000 +0.01(+0.12%)
Apr 16, 2002 8.100 8.100 8.070 8.100 2,100 +0.00(+0.00%)
Apr 15, 2002 8.060 8.100 8.060 8.100 2,200 +0.02(+0.25%)
Apr 12, 2002 8.050 8.080 8.050 8.080 1,000 +0.13(+1.64%)
Apr 11, 2002 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 10, 2002 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 09, 2002 7.950 7.950 7.950 7.950 100 -0.05(-0.62%)
Apr 08, 2002 8.000 8.000 8.000 8.000 800 +0.15(+1.91%)
Apr 05, 2002 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Apr 04, 2002 7.850 7.850 7.850 7.850 100 -0.15(-1.88%)
Apr 03, 2002 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Apr 02, 2002 7.900 8.000 7.900 8.000 4,000 +0.20(+2.56%)
Apr 01, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 29, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 28, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 27, 2002 7.800 7.800 7.800 7.800 1,500 +0.00(+0.00%)
Mar 26, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 25, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 22, 2002 7.800 7.800 7.800 7.800 500 +0.20(+2.63%)
Mar 21, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 20, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 19, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 18, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 15, 2002 7.590 7.600 7.590 7.600 200 +0.05(+0.66%)
Mar 14, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 13, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 12, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 11, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 08, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 07, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 06, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 05, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 04, 2002 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
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.