Hmg Courtland Properties Inc $14.38

down -0.12


22/7/2014 04:00 PM  |  AMEX : HMG  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMG historical data

Date Open High Low Close Volume
7/21/201414.5014.5014.5014.500
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
6/4/201414.0014.0014.0014.00166
6/3/201414.5014.5014.5014.5029
6/2/201414.5014.5014.5014.50341
5/30/201414.4714.4714.4714.47230
5/29/201414.2715.3514.2715.35391
5/28/201414.0214.0214.0214.02319
5/27/201415.0015.0414.6315.043,136
5/23/201415.6815.6815.6815.680
5/22/201415.6815.6815.6815.6849
5/21/201415.6815.6815.6815.6839
5/20/201415.6815.6815.6815.689
5/19/201415.6815.6815.6815.68200
5/16/201416.1016.1015.2615.302,548
5/15/201415.1315.1315.1315.13100
5/14/201415.7015.7015.1315.131,731
5/13/201415.8015.8115.6515.652,195
5/12/201416.2016.2415.8015.801,901
5/9/201415.0215.0215.0215.020
5/8/201416.3016.3016.3016.3025
5/7/201416.3016.3016.3016.3026
5/6/201416.3016.3016.3016.3047
5/5/201416.3016.3016.3016.3025
5/2/201416.3016.3016.3016.3052
5/1/201416.3016.3016.3016.30200
4/30/201416.6216.6216.6216.6226
4/29/201416.2816.7016.2816.623,570
4/28/201416.7617.4316.3016.306,286
4/25/201416.8616.8616.8616.8624
4/24/201416.8616.8616.8616.86200
4/23/201417.0117.0117.0117.0194
4/22/201417.0117.0117.0117.0129
4/21/201417.0117.0117.0117.0129
4/17/201417.0117.0117.0117.0147
4/16/201417.0117.0117.0117.011
4/15/201417.0117.0117.0117.011
4/14/201417.0117.0117.0117.012
4/11/201416.9317.6016.9317.012,315
4/10/201416.8216.9016.2516.682,574
4/9/201416.8616.8616.8216.82451
4/8/201417.0217.1116.9916.991,708
4/7/201416.6916.6916.6916.69109
4/4/201417.1717.1717.1717.17108
4/3/201417.1717.1717.1717.1743
4/2/201417.9917.9917.1717.17347
4/1/201417.1617.1617.1617.16107
3/31/201417.2517.2517.2517.25202
3/28/201417.6017.7016.9517.167,134
3/27/201417.7517.7517.7517.7533
3/26/201417.9917.9917.7517.75214
3/25/201417.5017.9617.5017.731,052
3/24/201418.1418.1417.2617.462,435
3/21/201417.6017.6017.6017.60468
3/20/201416.4117.9016.3116.9911,160
3/19/201416.4616.4816.4616.48261
3/18/201416.7516.7516.7516.75159
3/17/201416.7516.7516.7516.7550
3/14/201416.5316.8016.4616.751,025
3/13/201417.0017.4516.0217.1014,836
3/12/201417.0018.2317.0017.009,494
3/11/201417.3017.4617.2517.253,871
3/10/201418.0018.0018.0018.0010
3/7/201418.4018.4017.2718.004,103
3/6/201418.1418.9518.0018.007,537
3/5/201417.5018.0017.5018.001,601
3/4/201418.1418.1417.2317.25896
3/3/201417.5017.5017.1617.501,571
2/28/201418.1518.1518.1518.1513
2/27/201416.8916.8916.8916.890
Trading Center