Skip to main content
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 20, 2021 11.80 11.80 11.80 23 -0.39(-3.21%)
May 18, 2021 12.19 12.19 12.19 154 -0.04(-0.33%)
May 14, 2021 12.23 12.23 12.23 34 -0.04(-0.31%)
May 11, 2021 12.27 12.27 12.27 79 -0.44(-3.48%)
May 05, 2021 12.71 12.71 12.71 3 +0.00(+0.00%)
May 04, 2021 12.71 12.71 12.71 56 +0.00(+0.00%)
May 03, 2021 12.71 12.71 12.71 5 +0.00(+0.00%)
Apr 30, 2021 12.71 12.71 12.71 41 +0.00(+0.00%)
Apr 29, 2021 12.21 12.21 12.71 131 +0.51(+4.14%)
Apr 27, 2021 12.21 12.21 12.21 0 +0.00(+0.00%)
Apr 26, 2021 12.21 12.21 12.21 32 +0.00(+0.00%)
Apr 23, 2021 12.21 12.21 12.21 4 +0.00(+0.00%)
Apr 22, 2021 12.21 12.21 12.21 48 +0.00(+0.00%)
Apr 21, 2021 11.80 12.21 11.80 12.21 736 +0.42(+3.58%)
Apr 20, 2021 11.78 11.78 160 +0.00(+0.00%)
Apr 19, 2021 11.78 11.78 11.78 11.78 192 +0.00(+0.00%)
Apr 16, 2021 11.78 11.78 11.78 11.78 100 +0.00(+0.00%)
Apr 15, 2021 11.78 11.78 11.78 11.78 95 +0.00(+0.00%)
Apr 14, 2021 11.78 11.78 11.78 11.78 40 +0.00(+0.00%)
Apr 13, 2021 11.78 11.78 11.78 11.78 94 +0.00(+0.00%)
Apr 12, 2021 11.90 12.43 11.78 11.78 2,856 -0.08(-0.65%)
Apr 09, 2021 11.86 11.86 11.86 11.86 100 +0.00(+0.00%)
Apr 08, 2021 11.90 11.90 11.85 11.86 488 -0.09(-0.74%)
Apr 07, 2021 11.95 11.95 11.95 11.95 3 +0.00(+0.00%)
Apr 06, 2021 11.95 11.95 11.95 11.95 1,178 +0.04(+0.37%)
Apr 01, 2021 11.90 11.90 11.90 0 +0.00(+0.00%)
Mar 31, 2021 11.90 11.90 11.90 11.90 1 +0.00(+0.00%)
Mar 30, 2021 11.80 11.90 11.80 11.90 619 +0.15(+1.31%)
Mar 29, 2021 11.75 11.75 11.75 11.75 5 +0.00(+0.00%)
Mar 25, 2021 11.75 11.75 11.75 0 +0.00(+0.00%)
Mar 24, 2021 11.75 11.75 11.75 11.75 129 -0.55(-4.47%)
Mar 23, 2021 12.30 12.30 12.30 12.30 1 +0.00(+0.00%)
Mar 22, 2021 12.45 12.50 12.30 12.30 577 -0.20(-1.60%)
Mar 19, 2021 12.50 12.50 12.50 12.50 100 +0.00(+0.00%)
Mar 18, 2021 12.50 12.50 12.50 12.50 42 +0.00(+0.00%)
Mar 17, 2021 12.90 12.90 12.50 12.50 221 -0.50(-3.85%)
Mar 16, 2021 13.00 13.00 13.00 13.00 49 +0.00(+0.00%)
Mar 15, 2021 13.00 13.00 13.00 13.00 18 +0.00(+0.00%)
Mar 12, 2021 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Mar 11, 2021 13.00 13.00 13.00 13.00 180 +0.51(+4.04%)
Mar 10, 2021 12.49 12.49 12.49 12.49 125 +0.00(+0.00%)
Mar 09, 2021 12.49 12.49 12.49 12.49 20 +0.00(+0.00%)
Mar 08, 2021 12.49 12.49 12.49 12.49 3 +0.00(+0.00%)
Mar 05, 2021 12.39 12.50 12.39 12.49 700 +0.19(+1.58%)
Mar 04, 2021 12.30 12.30 12.30 12.30 85 +0.00(+0.00%)
Mar 03, 2021 12.30 12.30 12.30 12.30 2 +0.00(+0.00%)
Mar 02, 2021 12.30 12.30 12.30 12.30 1 +0.00(+0.00%)
Mar 01, 2021 12.30 12.30 12.30 12.30 118 +0.00(+0.00%)
Feb 26, 2021 12.30 12.30 12.30 12.30 100 +0.00(+0.00%)
Feb 25, 2021 12.30 12.30 12.30 12.30 134 +0.04(+0.33%)
Feb 24, 2021 12.26 12.26 12.26 12.26 436 +0.00(+0.00%)
Feb 23, 2021 12.50 12.50 12.26 12.26 334 +0.01(+0.08%)
Feb 22, 2021 12.25 12.25 12.25 12.25 164 +0.25(+2.08%)
Feb 19, 2021 12.00 12.00 12.00 12.00 200 +0.00(+0.00%)
Feb 18, 2021 12.00 12.00 12.00 12.00 117 -0.70(-5.51%)
Feb 17, 2021 12.70 12.70 12.70 12.70 8 +0.00(+0.00%)
Feb 16, 2021 12.70 12.70 12.70 12.70 196 +0.70(+5.83%)
Feb 12, 2021 12.00 12.00 12.00 12.00 200 -0.40(-3.23%)
Feb 11, 2021 11.76 12.40 11.76 12.40 808 +0.35(+2.90%)
Feb 10, 2021 12.05 12.05 12.05 12.05 7 +0.00(+0.00%)
Feb 09, 2021 12.05 12.05 12.05 12.05 19 +0.00(+0.00%)
Feb 08, 2021 12.05 12.05 12.05 12.05 100 +0.00(+0.00%)
Feb 05, 2021 12.05 12.05 12.05 12.05 200 -0.20(-1.63%)
Feb 04, 2021 12.25 12.25 12.25 12.25 2 +0.00(+0.00%)
Feb 03, 2021 12.25 12.25 12.25 12.25 78 +0.00(+0.00%)
Feb 02, 2021 12.25 12.25 12.25 12.25 11 +0.00(+0.00%)
Feb 01, 2021 12.25 12.25 12.25 12.25 44 +0.00(+0.00%)
Jan 29, 2021 12.44 12.44 12.25 12.25 1,500 +0.03(+0.25%)
Jan 28, 2021 12.22 12.22 12.22 12.22 447 -0.02(-0.16%)
Jan 27, 2021 12.24 12.24 12.24 12.24 105 +0.09(+0.74%)
Jan 26, 2021 12.15 12.15 12.15 12.15 73 +0.00(+0.00%)
Jan 25, 2021 12.15 12.15 12.15 12.15 109 -0.09(-0.74%)
Jan 22, 2021 12.24 12.24 12.24 12.24 100 +0.11(+0.87%)
Jan 20, 2021 12.13 12.13 12.13 12.13 7 -0.10(-0.86%)
Jan 19, 2021 11.82 12.24 11.82 12.24 466 +0.44(+3.73%)
Jan 15, 2021 11.84 11.84 11.50 11.80 3,800 +0.62(+5.55%)
Jan 14, 2021 11.18 11.18 11.18 11.18 153 +0.00(+0.00%)
Jan 13, 2021 11.26 11.26 11.18 11.18 577 -0.63(-5.33%)
Jan 12, 2021 11.81 11.81 11.81 11.81 12 +0.00(+0.00%)
Jan 11, 2021 11.44 11.81 11.44 11.81 566 +0.57(+5.07%)
Jan 08, 2021 11.24 11.24 11.24 11.24 500 +0.22(+2.00%)
Jan 07, 2021 11.02 11.02 11.02 11.02 40 +0.00(+0.00%)
Jan 06, 2021 11.06 11.06 11.02 11.02 369 -0.24(-2.09%)
Jan 05, 2021 11.00 11.26 11.00 11.26 558 -0.42(-3.63%)
Jan 04, 2021 10.56 11.68 10.56 11.68 546 +1.12(+10.61%)
Dec 31, 2020 10.56 10.56 10.56 643 -0.72(-6.38%)
Dec 30, 2020 11.23 11.28 11.23 11.28 643 -0.01(-0.05%)
Dec 29, 2020 11.44 11.44 10.62 11.29 1,442 -0.96(-7.87%)
Dec 28, 2020 11.86 12.25 11.80 12.25 1,515 -0.55(-4.33%)
Dec 24, 2020 12.00 13.89 11.99 12.80 7,200 +0.86(+7.15%)
Dec 23, 2020 11.55 12.00 11.55 11.95 3,511 +0.16(+1.36%)
Dec 22, 2020 11.71 11.79 11.71 11.79 1,322 +0.53(+4.71%)
Dec 21, 2020 11.25 11.26 11.25 11.26 1,295 +0.08(+0.75%)
Dec 18, 2020 11.19 11.45 11.18 11.18 1,000 -0.58(-4.97%)
Dec 17, 2020 11.38 11.76 11.38 11.76 353 +0.76(+6.92%)
Dec 16, 2020 10.93 11.00 10.93 11.00 410 -0.74(-6.31%)
Dec 15, 2020 11.74 11.74 11.74 11.74 10 +0.00(+0.00%)
Dec 14, 2020 11.78 11.78 11.74 11.74 351 +0.61(+5.43%)
Dec 11, 2020 11.20 11.40 11.13 11.13 700 -0.53(-4.50%)
Dec 10, 2020 11.66 11.66 11.66 11.66 120 +0.00(+0.00%)
Dec 09, 2020 11.66 11.66 11.66 11.66 27 +0.00(+0.00%)
Dec 08, 2020 11.60 11.66 11.35 11.66 4,294 -0.12(-1.02%)
Dec 07, 2020 11.78 11.78 11.78 11.78 10 +0.00(+0.00%)
Dec 04, 2020 11.78 11.78 11.78 11.78 300 +0.23(+2.03%)
Dec 03, 2020 11.55 11.55 11.55 11.55 115 +0.54(+4.86%)
Dec 02, 2020 11.01 11.01 11.01 11.01 400 +0.21(+1.98%)
Dec 01, 2020 10.80 10.80 10.80 10.80 1 +0.00(+0.00%)
Nov 30, 2020 10.80 10.80 10.80 10.80 1,011 -0.71(-6.20%)
Nov 27, 2020 11.51 11.51 11.51 11.51 100 +0.00(+0.00%)
Nov 25, 2020 11.51 11.51 11.51 11.51 100 +0.00(+0.00%)
Nov 24, 2020 11.51 11.51 11.51 11.51 1,007 +0.01(+0.10%)
Nov 23, 2020 11.50 11.50 11.50 11.50 200 +0.50(+4.55%)
Nov 20, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Nov 19, 2020 11.00 11.00 11.00 11.00 13 +0.00(+0.00%)
Nov 17, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 16, 2020 11.00 11.00 11.00 11.00 164 -0.35(-3.08%)
Nov 13, 2020 11.35 11.35 11.35 11.35 100 +0.00(+0.00%)
Nov 11, 2020 11.35 11.35 11.35 0 +0.26(+2.30%)
Nov 10, 2020 11.09 11.09 11.09 11.09 11 +0.00(+0.00%)
Nov 09, 2020 11.09 11.09 11.09 11.09 51 +0.00(+0.00%)
Nov 06, 2020 11.00 11.31 11.00 11.09 1,100 -0.70(-5.90%)
Nov 05, 2020 11.90 11.90 11.79 11.79 690 +0.56(+4.99%)
Nov 04, 2020 11.23 11.23 11.23 11.23 139 +0.22(+2.00%)
Nov 03, 2020 11.01 11.01 11.01 11.01 245 -0.43(-3.76%)
Nov 02, 2020 11.44 11.44 11.21 11.44 658 +0.45(+4.09%)
Oct 30, 2020 10.76 10.99 10.76 10.99 1,100 +0.21(+1.95%)
Oct 29, 2020 10.10 10.78 10.10 10.78 352 +0.17(+1.60%)
Oct 28, 2020 10.61 10.61 10.61 10.61 202 -0.79(-6.93%)
Oct 27, 2020 11.40 11.40 11.40 11.40 96 +0.00(+0.00%)
Oct 26, 2020 10.86 11.40 10.86 11.40 2,306 +0.60(+5.51%)
Oct 23, 2020 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Oct 22, 2020 10.71 10.80 10.40 10.80 4,014 +0.30(+2.90%)
Oct 21, 2020 10.50 10.50 10.50 10.50 225 -0.35(-3.23%)
Oct 20, 2020 10.85 10.85 197 +0.00(+0.00%)
Oct 19, 2020 10.85 10.85 111 +0.00(+0.00%)
Oct 16, 2020 10.85 10.85 10.85 10.85 100 +0.00(+0.00%)
Oct 15, 2020 10.85 10.85 10.85 10.85 328 +0.48(+4.63%)
Oct 14, 2020 10.37 10.37 10.37 10.37 3 +0.00(+0.00%)
Oct 13, 2020 10.37 10.37 40 +0.00(+0.00%)
Oct 12, 2020 10.10 10.37 10.10 10.37 401 +0.00(+0.00%)
Oct 09, 2020 10.09 10.37 10.09 10.37 300 +0.32(+3.18%)
Oct 08, 2020 10.05 10.05 10.05 10.05 430 -0.31(-2.99%)
Oct 07, 2020 10.36 10.36 73 +0.00(+0.00%)
Oct 06, 2020 10.36 10.36 10.36 10.36 17 +0.00(+0.00%)
Oct 05, 2020 10.36 10.36 10.36 10.36 98 +0.00(+0.00%)
Oct 02, 2020 10.36 10.36 10.36 10.36 100 +0.00(+0.00%)
Oct 01, 2020 10.36 10.36 10.36 10.36 3 +0.00(+0.00%)
Sep 30, 2020 10.36 10.36 259 +0.00(+0.00%)
Sep 29, 2020 10.36 10.36 10.36 10.36 70 +0.00(+0.00%)
Sep 28, 2020 10.36 10.36 49 +0.00(+0.00%)
Sep 25, 2020 10.36 10.36 10.36 10.36 100 +0.00(+0.00%)
Sep 24, 2020 10.36 10.36 10.36 10.36 7 +0.00(+0.00%)
Sep 23, 2020 10.36 10.36 10.36 10.36 130 +0.00(+0.00%)
Sep 22, 2020 10.36 10.36 56 +0.00(+0.00%)
Sep 21, 2020 10.42 10.42 10.20 10.36 1,213 -0.84(-7.50%)
Sep 18, 2020 9.750 11.20 9.750 11.20 2,100 +1.44(+14.75%)
Sep 17, 2020 9.760 9.760 9.760 9.760 318 +0.00(+0.00%)
Sep 16, 2020 9.650 9.760 9.570 9.760 2,318 +0.11(+1.14%)
Sep 15, 2020 10.19 10.19 9.650 9.650 1,034 +0.00(+0.00%)
Sep 14, 2020 9.650 9.650 9.650 9.650 524 +0.00(+0.00%)
Sep 11, 2020 10.00 10.00 9.650 9.650 600 -0.02(-0.21%)
Sep 10, 2020 9.680 9.680 9.670 9.670 502 -0.34(-3.40%)
Sep 09, 2020 10.58 10.58 10.01 10.01 821 -0.01(-0.10%)
Sep 08, 2020 10.50 10.55 10.02 10.02 2,417 -0.57(-5.38%)
Sep 04, 2020 10.70 10.70 10.10 10.59 1,300 +0.24(+2.32%)
Sep 03, 2020 10.35 10.35 10.35 10.35 425 -0.16(-1.52%)
Sep 02, 2020 10.32 10.51 10.32 10.51 411 +0.20(+1.94%)
Sep 01, 2020 10.34 10.34 10.31 10.31 598 -0.22(-2.09%)
Aug 31, 2020 10.53 10.53 10.53 10.53 122 +0.00(+0.00%)
Aug 28, 2020 10.53 10.53 10.53 10.53 100 +0.00(+0.00%)
Aug 27, 2020 10.52 10.77 10.52 10.53 636 -0.17(-1.59%)
Aug 26, 2020 10.70 10.70 10.70 10.70 80 +0.00(+0.00%)
Aug 25, 2020 10.70 10.70 10.70 10.70 15 +0.00(+0.00%)
Aug 21, 2020 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 20, 2020 10.40 10.70 10.40 10.70 4,011 +0.36(+3.43%)
Aug 19, 2020 10.34 10.34 10.34 10.34 167 +0.00(+0.00%)
Aug 18, 2020 10.34 10.34 99 +0.00(+0.00%)
Aug 17, 2020 10.34 10.34 10.34 10.34 105 -0.03(-0.29%)
Aug 14, 2020 10.38 10.38 10.38 10.38 100 +0.00(+0.00%)
Aug 13, 2020 10.38 10.38 10.38 10.38 4 +0.00(+0.00%)
Aug 12, 2020 10.38 10.38 10.38 10.38 139 +0.00(+0.00%)
Aug 10, 2020 10.38 10.38 10.38 0 +0.18(+1.72%)
Aug 07, 2020 10.20 10.20 10.20 10.20 300 -0.05(-0.49%)
Aug 06, 2020 10.25 10.25 1 +0.00(+0.00%)
Aug 05, 2020 10.08 10.25 10.08 10.25 626 +0.07(+0.69%)
Aug 04, 2020 10.18 10.18 10.18 10.18 214 -0.03(-0.29%)
Aug 03, 2020 10.38 10.38 10.21 10.21 494 -0.03(-0.29%)
Jul 31, 2020 10.34 10.48 10.20 10.24 700 -0.23(-2.21%)
Jul 30, 2020 10.47 10.47 243 +0.00(+0.00%)
Jul 29, 2020 10.50 10.50 10.45 10.47 1,477 -0.03(-0.28%)
Jul 28, 2020 10.50 10.50 147 +0.00(+0.00%)
Jul 27, 2020 10.50 10.50 10.50 10.50 9 +0.00(+0.00%)
Jul 24, 2020 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Jul 23, 2020 10.50 10.50 32 +0.00(+0.00%)
Jul 22, 2020 10.50 10.50 10.50 10.50 116 +0.10(+0.96%)
Jul 21, 2020 10.43 10.45 10.35 10.40 1,027 -0.41(-3.79%)
Jul 20, 2020 10.81 10.81 10.81 10.81 85 +0.00(+0.00%)
Jul 17, 2020 10.81 10.81 10.81 10.81 100 +0.00(+0.00%)
Jul 16, 2020 10.81 10.81 10.81 10.81 2 +0.00(+0.00%)
Jul 15, 2020 10.81 10.81 10.81 10.81 225 +0.31(+2.95%)
Jul 14, 2020 10.50 10.50 10.50 10.50 150 -0.10(-0.96%)
Jul 13, 2020 10.60 10.60 10.60 10.60 1,031 +0.00(+0.00%)
Jul 10, 2020 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Jul 09, 2020 10.60 10.60 10.60 10.60 26 +0.00(+0.00%)
Jul 08, 2020 10.60 10.60 211 +0.00(+0.00%)
Jul 07, 2020 10.60 10.60 10.60 10.60 95 +0.00(+0.00%)
Jul 06, 2020 10.60 10.60 10.60 10.60 76 +0.00(+0.00%)
Jul 02, 2020 10.47 10.60 10.35 10.60 1,900 +0.14(+1.31%)
Jul 01, 2020 10.46 10.46 10.46 10.46 251 +0.00(+0.00%)
Jun 30, 2020 10.48 10.48 10.46 10.46 220 +0.12(+1.11%)
Jun 29, 2020 10.41 10.41 10.35 10.35 1,369 -0.65(-5.91%)
Jun 26, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jun 25, 2020 11.00 11.00 11.00 11.00 74 +0.00(+0.00%)
Jun 24, 2020 10.70 11.00 10.35 11.00 2,109 +0.30(+2.80%)
Jun 23, 2020 10.70 10.70 10.53 10.70 1,736 +0.40(+3.88%)
Jun 22, 2020 10.16 10.30 10.16 10.30 416 -0.23(-2.18%)
Jun 19, 2020 10.54 10.54 10.53 10.53 1,600 +0.05(+0.48%)
Jun 18, 2020 10.71 10.82 10.40 10.48 1,792 +0.03(+0.29%)
Jun 17, 2020 10.38 11.00 10.00 10.45 11,515 -0.19(-1.79%)
Jun 16, 2020 12.22 12.22 10.13 10.64 12,413 -1.86(-14.88%)
Jun 15, 2020 13.93 14.50 11.00 12.50 13,498 -1.29(-9.38%)
Jun 12, 2020 10.72 17.25 10.05 13.79 73,500 +3.16(+29.76%)
Jun 11, 2020 10.63 10.63 10.63 10.63 76 +0.00(+0.00%)
Jun 10, 2020 10.63 10.63 10.63 10.63 6 +0.00(+0.00%)
Jun 09, 2020 10.63 10.63 10.63 10.63 192 -0.37(-3.36%)
Jun 08, 2020 11.00 11.00 11.00 11.00 82 +0.00(+0.00%)
Jun 05, 2020 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Jun 04, 2020 10.49 11.00 10.49 11.00 1,088 +0.00(+0.00%)
Jun 03, 2020 11.00 11.00 12 +0.00(+0.00%)
Jun 02, 2020 11.00 11.00 11.00 11.00 1 +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.