$10.50 0.00 (%) Hmg Courtland Properties Inc - NYSE Amex Equities

Aug. 22, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMG historical data

Date Open High Low Close Volume
8/23/201610.5010.5010.5010.500
8/22/201610.5010.5010.5010.50500
8/19/201610.9010.9010.7110.71880
8/18/201610.7810.7810.7810.78264
8/17/201610.5010.6910.5010.693,022
8/16/201610.5010.5010.1310.462,522
8/15/201610.1310.1310.1310.130
8/12/201610.1310.1310.1310.130
8/11/201610.1310.1310.1310.130
8/10/201610.1310.1310.1310.131
8/9/201610.1310.1310.1310.130
8/8/201610.1310.1310.1310.130
8/5/201610.1310.1310.1310.130
8/4/201610.1310.1310.1310.130
8/3/201610.1310.1310.1310.130
8/2/201610.1310.1310.1310.130
8/1/201610.1310.1310.1310.13106
7/29/201610.1010.1010.1010.10506
7/28/201610.3010.3010.3010.300
7/27/201610.3010.3010.3010.3022
7/26/201610.2410.3010.2410.301,406
7/25/201610.0110.2410.0110.242,580
7/22/20169.9410.249.9410.003,696
7/21/20169.8710.559.8710.355,203
7/20/201610.2810.2810.2810.280
7/19/201610.2810.2810.2810.281,008
7/18/201610.2210.3610.2010.201,700
7/15/201610.1310.1310.1310.13150
7/14/201610.1010.1010.1010.106
7/13/201610.4410.4410.1010.104,971
7/12/201610.3010.3010.3010.301,800
7/11/201610.8110.9910.7510.757,020
7/8/201610.5410.8510.5410.85346
7/7/20169.679.679.679.670
7/6/20169.699.699.679.67840
7/5/201610.2910.2910.2910.29100
7/1/20169.7610.729.7610.4018,161
6/30/20169.319.739.319.611,773
6/29/20169.459.459.149.3111,000
6/28/20169.259.759.259.621,000
6/27/20169.009.119.009.02600
6/24/20168.449.558.449.55200
6/23/20169.749.749.749.740
6/22/20169.749.749.749.740
6/21/20169.749.749.749.740
6/20/20169.749.749.749.740
6/17/20169.609.809.609.742,425
6/16/20169.739.739.739.735
6/15/20169.8810.129.679.739,465
6/14/20169.909.909.709.70500
6/13/20169.709.709.709.70100
6/10/20169.7710.229.669.8013,291
6/9/20169.779.859.609.60887
6/8/20169.7010.109.709.964,624
6/7/20169.8610.089.769.904,310
6/6/20169.9010.099.609.9315,400
6/3/20169.6510.109.519.9929,200
6/2/20169.2710.489.279.8522,815
6/1/20169.449.469.279.273,014
5/31/20169.809.819.409.654,800
5/27/201610.2010.2010.2010.20103
5/26/201610.1010.1010.1010.100
5/25/201610.2510.2510.1010.10300
5/24/201610.1510.1510.1510.15100
5/23/201610.3510.3510.3510.353
5/20/201610.3510.3510.3510.350
5/19/201610.3510.3510.3510.350
5/18/201610.3510.3510.3510.350
5/17/201610.2310.7910.2010.353,789
5/16/201610.5210.8210.1610.488,396
5/13/201610.3510.3510.3510.350
5/12/201610.3510.3510.3510.350
5/11/201610.4610.8110.1910.359,704
5/10/201610.5010.5010.5010.500
5/9/201610.3310.5910.3310.502,127
5/6/201610.5210.5210.2610.407,700
5/5/201610.3110.5010.1510.367,715
5/4/201610.4010.7110.2210.4611,006
5/3/201610.2910.6910.2110.5311,178
5/2/201611.0011.0011.0011.0013
4/29/201611.0011.0011.0011.00104
4/28/201610.4910.4910.4910.490
4/27/201610.4910.4910.4910.490
4/26/201610.4910.4910.4910.490
4/25/201610.4910.4910.4910.490
4/22/201610.4910.4910.4910.490
4/21/201610.4910.4910.4910.490
4/20/201610.4910.4910.4910.49106
4/19/201610.4910.4910.4910.49198
4/18/201610.1710.4910.1710.49418
4/15/201611.2311.3110.4711.1119,602
4/14/20169.6010.669.6010.6624,229
4/13/20169.239.239.239.235
4/12/20169.229.239.229.235,234
4/11/20169.259.259.259.250
4/8/20169.529.548.889.256,860
4/7/20169.759.759.759.750
4/6/20169.759.759.759.753
4/5/20169.759.759.759.75149
4/4/20169.759.759.759.750
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center