$14.25 -0.51 (%) Hmg Courtland Properties Inc - AMEX

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMG historical data

Date Open High Low Close Volume
10/24/201415.0015.0014.2514.259,722
10/23/201414.5014.9014.4814.762,115
10/22/201413.0413.0413.0413.040
10/21/201415.2415.2415.2415.240
10/20/201415.2015.2515.2015.24356
10/17/201415.2515.2515.2015.20445
10/16/201413.0413.0413.0413.0430
10/15/201415.2515.2515.2515.25525
10/14/201415.2015.2015.2015.20151
10/13/201414.0314.0314.0314.0351
10/10/201416.0016.0015.0115.191,983
10/9/201415.0115.0315.0115.03710
10/8/201415.0115.0115.0115.010
10/7/201415.0115.0115.0115.0136
10/6/201415.0115.0115.0115.01457
10/3/201415.0115.0115.0115.010
10/2/201415.0115.0115.0115.0191
10/1/201415.8015.8015.0115.01343
9/30/201416.4516.4516.4516.45187
9/29/201416.5016.5016.5016.50412
9/26/201416.5016.5016.3016.50604
9/25/201415.0115.0115.0115.017
9/24/201416.0216.0216.0216.02200
9/23/201416.0016.0016.0016.003
9/22/201415.0415.0415.0415.0419
9/19/201416.5016.5016.0016.001,426
9/18/201416.5016.5016.5016.50161
9/17/201416.4416.4416.4416.4427
9/16/201416.4916.5016.3816.443,930
9/15/201416.4616.5016.4516.50872
9/12/201415.2515.2515.2515.250
9/11/201415.2515.2515.2515.25107
9/10/201415.2515.2515.2515.250
9/9/201415.2615.2615.2615.260
9/8/201415.2515.2515.2515.25347
9/5/201415.2715.2715.2715.27101
9/4/201415.3115.3115.2515.251,556
9/3/201415.2515.3115.2515.311,964
9/2/201415.2515.2515.2515.25305
8/29/201415.2515.2515.2515.251,143
8/28/201415.2515.2515.2515.25102
8/27/201415.2515.2515.2515.25404
8/26/201414.0014.0013.9313.93928
8/25/201413.4013.4013.4013.40532
8/22/201414.5014.5014.5014.50531
8/21/201413.4913.4913.4913.49102
8/20/201413.8513.8513.8513.8518
8/19/201413.5513.5513.5513.550
8/18/201413.8513.8513.8513.852
8/15/201413.9113.9113.8513.85300
8/14/201413.8513.8513.8013.801,036
8/13/201413.7513.7513.7513.7515
8/12/201413.7513.7513.7513.753
8/11/201413.8714.6513.7513.755,075
8/8/201413.6713.7513.6713.701,686
8/7/201413.5013.5013.5013.50100
8/6/201413.6013.6013.5513.55339
8/5/201413.7513.8813.0013.021,416
8/4/201414.6014.6013.7513.831,286
8/1/201413.9813.9813.9813.980
7/31/201414.0014.0013.8813.982,303
7/30/201413.9013.9013.9013.9023
7/29/201414.3915.1013.8813.9010,651
7/28/201414.3014.3014.3014.30202
7/25/201414.1214.3013.9714.2614,700
7/24/201414.2714.2713.9014.0526,629
7/23/201413.7813.7813.6513.651,040
7/22/201414.4114.4114.3614.382,053
7/21/201414.5014.5014.5014.5085
7/18/201414.4414.5014.4414.501,403
7/17/201414.5014.5014.5014.501,356
7/16/201413.6214.4013.6214.094,330
7/15/201415.4515.4513.0013.5017,185
7/14/201415.2516.8114.4715.1022,027
7/11/201415.9917.5115.8616.065,342
7/10/201415.2616.1315.1015.755,040
7/9/201415.0415.0415.0015.001,084
7/8/201415.4915.4915.4915.49654
7/7/201415.5015.5515.0015.552,494
7/3/201415.0415.0414.3014.30536
7/2/201415.0015.0015.0015.00607
7/1/201414.0114.9314.0114.93947
6/30/201414.3014.3014.0614.111,344
6/27/201415.0015.0015.0015.000
6/26/201414.7315.0014.6915.004,063
6/25/201414.0014.7114.0014.711,043
6/24/201414.0014.0714.0014.07759
6/23/201414.5015.4514.2514.258,078
6/20/201414.8514.8514.6014.60606
6/19/201414.9414.9414.9414.940
6/18/201414.9414.9414.9414.940
6/17/201414.9414.9414.9414.940
6/16/201416.2416.2414.9414.94241
6/13/201414.9914.9914.9914.990
6/12/201414.9914.9914.9914.99102
6/11/201414.9914.9914.9914.99127
6/10/201414.5014.5014.5014.5012
6/9/201414.9515.0014.5014.50828
6/6/201415.6515.6514.1514.15315
6/5/201414.0014.0014.0014.0040
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center