$11.53 0.00 (%) Hmg Courtland Properties Inc - AMEX

Mar. 5, 2015 | 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
3/5/201511.6311.6311.5011.533,952
3/4/201511.4011.7811.4011.602,600
3/3/201511.5911.6011.2711.272,910
3/2/201511.9512.0611.5011.685,417
2/27/201512.1812.1812.1812.180
2/26/201512.1712.1812.1712.18608
2/25/201512.1612.1612.1612.162
2/24/201512.0412.0412.0412.040
2/23/201512.1612.1612.1612.161,200
2/20/201512.1612.1612.1612.16100
2/19/201512.1012.1012.1012.100
2/18/201511.5512.1011.5412.10540
2/17/201511.5511.5511.5511.550
2/13/201511.5011.5011.5011.50349
2/12/201511.3511.3511.3511.35100
2/11/201511.2011.2011.2011.203
2/10/20159.189.189.189.180
2/9/201519.9919.9919.9919.990
2/6/201511.1911.1911.1911.190
2/5/201511.0611.4010.5011.192,316
2/4/201511.8411.8411.8411.840
2/3/201511.0611.9511.0611.90830
2/2/201510.5610.5610.5610.562
1/30/201511.2511.2511.2511.25516
1/29/201511.1011.5010.9811.252,949
1/28/201511.3011.5010.5010.9741,449
1/27/201511.5011.5011.0511.0611,942
1/26/201511.8111.8311.4011.409,700
1/23/201512.1412.1712.1412.141,101
1/22/201513.0013.5012.3212.3237,654
1/21/201512.7012.7512.1712.7515,770
1/20/201519.9919.9919.9919.990
1/16/201512.7012.7512.7012.751,660
1/15/201512.5212.5212.5212.520
1/14/201512.7012.7012.7012.701,000
1/13/201512.7012.7012.7012.70346
1/12/201511.6513.1011.6512.202,800
1/9/201511.5512.1511.5512.15212
1/8/201512.4413.0012.4413.002,953
1/7/201511.4512.0411.4512.041,510
1/6/201511.8911.9011.8911.90200
1/5/201512.4512.4511.8711.87495
1/2/201511.4311.4311.4311.430
12/31/201411.8012.2011.4311.43900
12/30/201410.9512.1510.9411.6511,914
12/29/201410.7511.6110.7511.613,423
12/26/201411.0011.5911.0011.59410
12/24/201412.4512.4512.0012.003,501
12/23/201411.7513.0011.7512.455,626
12/22/201411.3512.0011.2511.5914,651
12/19/201411.1312.1911.1312.19901
12/18/201419.9919.9919.9919.990
12/17/201411.0111.8610.8311.2213,372
12/16/201410.7511.6010.7511.508,065
12/15/201419.9919.9919.9919.990
12/12/201419.9919.9919.9919.990
12/11/201419.9919.9919.9919.999
12/10/201410.7511.0010.7511.00300
12/9/201411.5011.7510.9011.75610
12/8/201411.3012.0011.3011.854,224
12/5/201412.2712.2712.0512.196,662
12/4/201412.2712.2712.2712.2711
12/3/201412.3012.3012.3012.30331
12/2/201412.5012.5012.5012.500
12/1/201412.6312.6412.0012.607,720
11/28/201412.7012.7012.7012.70701
11/26/201413.2013.2012.6812.68600
11/25/201413.2013.2313.2013.203,200
11/24/201413.0013.5013.0013.164,775
11/21/201413.7513.7513.7513.750
11/20/201413.7313.7513.7313.75300
11/19/201413.0013.0012.9713.003,051
11/18/201413.4313.4613.3013.301,549
11/17/201413.5013.7413.3613.653,350
11/14/201413.5513.5813.3813.401,958
11/13/201413.5513.7213.5013.7015,807
11/12/201413.0013.9913.0013.6020,281
11/11/201413.1313.1313.1013.10415
11/10/201413.2113.2113.2113.21334
11/7/201413.6013.6013.6013.600
11/6/201413.6013.6013.6013.601,900
11/5/201413.6314.4913.6013.605,072
11/4/201413.2113.2113.2113.2122
11/3/201413.2113.2113.2113.2143
10/31/201414.4514.4514.4514.45227
10/30/201413.2113.2113.2113.216
10/29/201413.2113.2113.2113.210
10/28/201413.2513.2513.2513.2521
10/27/201413.2913.7513.2113.75598
10/24/201415.0015.0014.2514.259,722
10/23/201414.5014.9014.4814.762,115
10/22/201413.0413.0413.0413.0433
10/21/201413.0413.0413.0413.0467
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center