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 31, 2007 13.00 13.00 13.00 13.00 2,000 -0.20(-1.52%)
May 30, 2007 13.00 13.20 13.00 13.20 1,200 +0.20(+1.54%)
May 29, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 25, 2007 13.00 13.00 13.00 13.00 100 -0.20(-1.51%)
May 24, 2007 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
May 23, 2007 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
May 22, 2007 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
May 21, 2007 13.10 13.20 12.94 13.20 3,400 -0.10(-0.75%)
May 18, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 17, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 16, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 15, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 14, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 11, 2007 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 10, 2007 13.70 13.70 13.30 13.30 600 -0.20(-1.48%)
May 09, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 08, 2007 13.30 13.50 13.30 13.50 200 +0.00(+0.00%)
May 07, 2007 13.15 13.75 13.15 13.50 700 +0.39(+3.01%)
May 04, 2007 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
May 03, 2007 12.95 13.11 12.95 13.11 400 +0.36(+2.79%)
May 02, 2007 12.75 13.15 12.75 12.75 1,900 -0.35(-2.67%)
May 01, 2007 13.10 13.10 13.10 13.10 200 +0.00(+0.00%)
Apr 30, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 27, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 26, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 25, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 24, 2007 13.10 13.10 13.10 13.10 100 +0.20(+1.55%)
Apr 23, 2007 12.90 12.90 12.90 12.90 200 +0.39(+3.12%)
Apr 20, 2007 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Apr 19, 2007 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Apr 18, 2007 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Apr 17, 2007 12.51 12.51 12.51 12.51 100 -0.19(-1.50%)
Apr 16, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 13, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 12, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 11, 2007 12.70 12.70 12.70 12.70 100 -0.40(-3.05%)
Apr 10, 2007 13.10 13.10 13.10 13.10 100 +0.20(+1.55%)
Apr 09, 2007 12.90 12.90 12.90 12.90 200 +0.20(+1.57%)
Apr 05, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 04, 2007 12.52 12.70 12.52 12.70 4,100 +0.23(+1.84%)
Apr 03, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Apr 02, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 30, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 29, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 28, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 27, 2007 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 26, 2007 12.40 12.47 12.40 12.47 300 +0.10(+0.81%)
Mar 23, 2007 12.17 12.37 12.05 12.37 400 +0.09(+0.73%)
Mar 22, 2007 12.15 12.35 12.15 12.28 700 +0.14(+1.15%)
Mar 21, 2007 11.94 12.14 11.94 12.14 300 +0.01(+0.08%)
Mar 20, 2007 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Mar 19, 2007 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Mar 16, 2007 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Mar 15, 2007 12.13 12.13 12.13 12.13 1,300 +0.01(+0.08%)
Mar 14, 2007 12.29 12.29 12.12 12.12 1,700 +0.03(+0.25%)
Mar 13, 2007 12.16 12.16 12.09 12.09 1,300 -0.19(-1.55%)
Mar 12, 2007 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Mar 09, 2007 12.46 12.46 12.23 12.28 700 -0.06(-0.49%)
Mar 08, 2007 12.32 12.46 12.32 12.34 1,200 -0.16(-1.28%)
Mar 07, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 06, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 05, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 02, 2007 12.95 12.95 12.50 12.50 1,200 -0.04(-0.32%)
Mar 01, 2007 12.60 12.60 12.54 12.54 1,100 -0.24(-1.88%)
Feb 28, 2007 13.00 13.00 12.51 12.78 3,200 -0.42(-3.18%)
Feb 27, 2007 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Feb 26, 2007 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Feb 23, 2007 13.20 13.20 13.20 13.20 100 -0.20(-1.49%)
Feb 22, 2007 13.40 13.40 13.40 13.40 600 +0.05(+0.37%)
Feb 21, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 20, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 16, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 15, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 14, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 13, 2007 13.35 13.35 13.35 13.35 300 -0.15(-1.11%)
Feb 12, 2007 13.50 13.50 13.50 13.50 300 +0.00(+0.00%)
Feb 09, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 08, 2007 13.50 13.50 13.50 13.50 300 +0.00(+0.00%)
Feb 07, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 06, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 05, 2007 13.51 13.51 13.50 13.50 300 -0.17(-1.24%)
Feb 02, 2007 13.67 13.67 13.67 13.67 0 +0.00(+0.00%)
Feb 01, 2007 13.67 13.67 13.67 13.67 100 -0.20(-1.44%)
Jan 31, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 30, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 29, 2007 13.87 13.87 13.87 13.87 200 +0.00(+0.00%)
Jan 26, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 25, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 24, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 23, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 22, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 19, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 18, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 17, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 16, 2007 13.67 13.87 13.67 13.87 300 +0.00(+0.00%)
Jan 12, 2007 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jan 11, 2007 13.87 13.87 13.86 13.87 900 -0.07(-0.50%)
Jan 10, 2007 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
Jan 09, 2007 13.94 13.94 13.94 13.94 100 +0.44(+3.26%)
Jan 08, 2007 13.70 13.70 13.50 13.50 500 -0.40(-2.88%)
Jan 05, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 04, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 03, 2007 14.40 14.47 13.90 13.90 2,200 -0.30(-2.11%)
Dec 29, 2006 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 28, 2006 14.18 14.20 14.18 14.20 700 +0.20(+1.43%)
Dec 27, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 26, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 22, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 21, 2006 14.00 14.00 14.00 14.00 1,000 +0.20(+1.45%)
Dec 20, 2006 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Dec 19, 2006 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Dec 18, 2006 13.80 13.80 13.80 13.80 100 -0.20(-1.43%)
Dec 15, 2006 14.00 14.00 14.00 14.00 200 -0.18(-1.27%)
Dec 14, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 13, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 12, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 11, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 08, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 07, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 06, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 05, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 04, 2006 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 01, 2006 14.18 14.18 14.18 14.18 300 +0.28(+2.01%)
Nov 30, 2006 13.90 14.20 13.90 13.90 300 +0.00(+0.00%)
Nov 29, 2006 14.20 14.20 13.90 13.90 300 +0.30(+2.21%)
Nov 28, 2006 14.00 14.00 13.60 13.60 300 -0.40(-2.86%)
Nov 27, 2006 13.90 14.00 13.90 14.00 200 +0.30(+2.19%)
Nov 24, 2006 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Nov 22, 2006 13.70 13.70 13.70 13.70 100 +0.20(+1.48%)
Nov 21, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 20, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 17, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 16, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 15, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 14, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 13, 2006 13.50 13.50 13.50 13.50 200 -0.23(-1.68%)
Nov 10, 2006 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Nov 09, 2006 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Nov 08, 2006 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Nov 07, 2006 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Nov 06, 2006 13.55 13.73 13.55 13.73 800 +0.18(+1.33%)
Nov 03, 2006 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 02, 2006 13.55 13.55 13.55 13.55 800 +0.25(+1.88%)
Nov 01, 2006 13.30 13.30 13.30 13.30 1,000 +0.15(+1.14%)
Oct 31, 2006 13.15 13.15 13.15 13.15 27,500 +0.00(+0.00%)
Oct 30, 2006 13.30 13.30 13.15 13.15 2,400 -0.20(-1.50%)
Oct 27, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 26, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 25, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 24, 2006 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 23, 2006 13.35 13.35 13.35 13.35 300 +0.25(+1.91%)
Oct 20, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Oct 19, 2006 13.40 13.53 13.10 13.10 700 -0.10(-0.76%)
Oct 18, 2006 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Oct 17, 2006 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Oct 16, 2006 13.20 13.20 13.20 13.20 200 +0.20(+1.54%)
Oct 13, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 12, 2006 12.80 13.00 12.80 13.00 600 +0.20(+1.56%)
Oct 11, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 10, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 09, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 06, 2006 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 05, 2006 13.00 13.00 12.80 12.80 2,100 -0.40(-3.03%)
Oct 04, 2006 12.88 13.20 12.88 13.20 5,300 +0.34(+2.64%)
Oct 03, 2006 12.86 12.86 12.86 12.86 400 +0.16(+1.26%)
Oct 02, 2006 12.50 12.70 12.50 12.70 800 +0.20(+1.60%)
Sep 29, 2006 12.50 12.50 12.50 12.50 2,300 +0.00(+0.00%)
Sep 28, 2006 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 27, 2006 12.10 12.59 12.10 12.50 12,200 +0.50(+4.17%)
Sep 26, 2006 12.05 12.05 12.00 12.00 2,000 +0.00(+0.00%)
Sep 25, 2006 12.10 12.10 12.00 12.00 900 -0.35(-2.83%)
Sep 22, 2006 12.40 12.40 12.35 12.35 1,500 -0.05(-0.40%)
Sep 21, 2006 12.20 12.40 12.00 12.40 2,400 +0.20(+1.67%)
Sep 20, 2006 11.47 12.20 11.47 12.20 5,200 +0.72(+6.26%)
Sep 19, 2006 10.80 11.48 10.78 11.48 7,200 +0.88(+8.28%)
Sep 18, 2006 9.500 11.10 9.500 10.60 4,300 +1.10(+11.58%)
Sep 15, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 14, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 13, 2006 9.500 9.500 9.500 9.500 600 +0.00(+0.00%)
Sep 12, 2006 9.700 9.700 9.500 9.500 400 -0.40(-4.04%)
Sep 11, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 08, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 06, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 05, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 01, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 31, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 30, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 29, 2006 9.900 9.900 9.900 9.900 200 -0.20(-1.98%)
Aug 28, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 25, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 24, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 23, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 22, 2006 10.30 10.30 10.10 10.10 600 +0.00(+0.00%)
Aug 21, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 18, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 17, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 16, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 15, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 14, 2006 9.700 10.10 9.700 10.10 600 +0.60(+6.32%)
Aug 11, 2006 9.500 9.500 9.500 9.500 600 +0.00(+0.00%)
Aug 10, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 09, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 08, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 07, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 04, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 03, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 02, 2006 9.500 9.500 9.500 9.500 1,400 +0.00(+0.00%)
Aug 01, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 31, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 28, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 27, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 26, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 25, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 24, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 21, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 20, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 19, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 18, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 17, 2006 9.250 9.500 9.250 9.500 2,000 +0.50(+5.56%)
Jul 14, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 13, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 12, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 11, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 10, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 07, 2006 9.000 9.000 9.000 9.000 100 -0.20(-2.17%)
Jul 06, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 05, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 03, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 30, 2006 9.200 9.200 9.200 9.200 100 +0.03(+0.33%)
Jun 29, 2006 9.170 9.170 9.170 9.170 0 +0.00(+0.00%)
Jun 28, 2006 9.170 9.170 9.170 9.170 0 +0.00(+0.00%)
Jun 27, 2006 9.170 9.170 9.170 9.170 0 +0.00(+0.00%)
Jun 23, 2006 9.250 9.250 9.170 9.170 2,200 -0.30(-3.17%)
Jun 22, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 21, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 20, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 19, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 16, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 15, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 14, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 13, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 12, 2006 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Jun 09, 2006 9.650 9.650 9.400 9.470 1,300 -0.43(-4.34%)
Jun 08, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 07, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 06, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 05, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 02, 2006 9.900 9.900 9.900 9.900 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.