Hmg Courtland Properties Inc $15.25

down 0.00


29/8/2014 09:48 AM  |  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
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
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
Trading Center