HMG/COURTLAND PROPERTIES $18.18

up +0.27


20/5/2013 04:20 PM  |  NYSEAMEX : HMG  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HMG historical data

Date Open High Low Close Volume
5/20/2013 18.30 18.32 18.00 18.18 21
5/17/2013 17.87 17.92 17.50 17.91 36
5/16/2013 17.20 18.39 17.20 17.86 38
5/15/2013 16.99 18.84 16.99 17.40 92
5/14/2013 17.20 17.20 16.61 16.61 22
5/13/2013 17.00 17.00 17.00 17.00 0
5/10/2013 17.40 18.00 17.00 17.00 27
5/9/2013 17.84 17.84 17.00 17.00 8
5/8/2013 17.52 18.00 17.00 18.00 45
5/7/2013 18.45 18.45 18.45 18.45 0
5/6/2013 18.05 18.45 18.05 18.45 2
5/3/2013 18.00 18.00 17.50 17.84 37
5/2/2013 17.78 18.15 17.75 18.12 7
5/1/2013 18.36 18.36 17.80 17.90 4
4/30/2013 18.25 18.25 18.25 18.25 0
4/29/2013 16.56 18.95 16.56 18.25 21
4/26/2013 18.17 18.97 18.01 18.01 5
4/25/2013 18.65 18.65 18.65 18.65 0
4/24/2013 18.65 18.65 18.65 18.65 0
4/23/2013 18.65 18.65 18.65 18.65 0
4/22/2013 18.06 18.65 17.80 18.65 7
4/19/2013 17.50 18.42 17.19 18.41 8
4/18/2013 18.40 18.40 18.40 18.40 0
4/17/2013 18.37 18.40 17.77 18.40 35
4/16/2013 19.13 20.38 17.98 18.00 67
4/15/2013 19.50 19.50 19.50 19.50 0
4/12/2013 19.46 20.10 19.00 19.50 29
4/11/2013 18.50 19.51 18.50 19.51 33
4/10/2013 20.40 20.40 18.50 18.99 33
4/9/2013 20.39 20.39 19.42 19.66 15
4/8/2013 20.20 20.20 20.20 20.20 0
4/5/2013 20.46 20.46 19.51 20.20 34
4/4/2013 19.73 20.89 18.11 20.41 149
4/3/2013 19.19 20.16 19.19 19.62 21
4/2/2013 20.01 20.37 19.02 19.25 38
4/1/2013 20.51 20.51 19.75 19.75 4
3/28/2013 20.74 20.74 19.48 20.74 65
3/27/2013 17.50 20.36 17.00 20.00 24
3/26/2013 18.06 18.50 17.55 17.98 28
3/25/2013 18.15 18.30 18.10 18.30 5
3/22/2013 18.50 18.50 17.10 17.90 24
3/21/2013 18.50 19.41 18.06 18.96 20
3/20/2013 17.34 19.02 17.34 19.00 18
3/19/2013 18.00 18.50 17.21 17.21 19
3/18/2013 18.25 18.70 18.25 18.70 11
3/15/2013 17.99 17.99 17.99 17.99 1
3/14/2013 16.99 17.75 16.63 17.70 61
3/13/2013 18.50 18.50 16.56 17.00 18
3/12/2013 19.89 20.75 19.10 19.20 100
3/11/2013 17.50 20.00 16.76 19.86 85
3/8/2013 15.88 18.25 15.56 17.50 99
3/7/2013 15.64 16.63 15.21 16.49 88
3/6/2013 14.51 16.00 14.31 16.00 216
3/5/2013 17.87 17.87 13.55 15.75 672
3/4/2013 7.36 17.00 7.36 16.50 1426
3/1/2013 6.89 6.90 6.89 6.90 15
2/28/2013 6.56 6.56 6.56 6.56 0
2/27/2013 6.56 6.56 6.56 6.56 2
2/26/2013 6.02 6.59 6.02 6.59 17
2/25/2013 5.50 5.60 5.32 5.58 10
2/22/2013 5.55 5.55 5.55 5.55 0
2/21/2013 5.55 5.55 5.55 5.55 0
2/20/2013 5.76 5.77 5.55 5.55 3
2/19/2013 5.41 5.41 5.41 5.41 0
2/15/2013 5.41 5.41 5.41 5.41 0
2/14/2013 5.41 5.41 5.41 5.41 0
2/13/2013 5.41 5.41 5.41 5.41 0
2/12/2013 5.41 5.41 5.41 5.41 0
2/11/2013 5.41 5.41 5.41 5.41 2
2/8/2013 5.51 5.51 5.51 5.51 0
2/7/2013 5.51 5.51 5.51 5.51 0
2/6/2013 5.51 5.51 5.51 5.51 0
2/5/2013 5.51 5.51 5.51 5.51 0
2/4/2013 5.51 5.51 5.51 5.51 0
2/1/2013 5.51 5.51 5.51 5.51 1
1/31/2013 5.35 5.35 5.35 5.35 0
1/30/2013 5.35 5.35 5.35 5.35 0
1/29/2013 5.35 5.35 5.35 5.35 0
1/28/2013 5.35 5.35 5.35 5.35 0
1/25/2013 5.35 5.35 5.35 5.35 0
1/24/2013 5.35 5.35 5.35 5.35 0
1/23/2013 5.35 5.35 5.35 5.35 0
1/22/2013 5.35 5.35 5.35 5.35 0
1/18/2013 5.35 5.35 5.35 5.35 0
1/17/2013 5.35 5.35 5.35 5.35 0
1/16/2013 5.33 5.35 5.33 5.35 3
1/15/2013 5.31 5.31 5.31 5.31 0
1/14/2013 5.31 5.31 5.31 5.31 1
1/11/2013 4.97 4.97 4.97 4.97 0
1/10/2013 4.97 4.97 4.97 4.97 0
1/9/2013 4.97 4.97 4.97 4.97 0
1/8/2013 4.97 4.97 4.97 4.97 0
1/7/2013 4.97 4.97 4.97 4.97 0
1/4/2013 4.97 4.97 4.97 4.97 0
1/3/2013 4.97 4.97 4.97 4.97 0
1/2/2013 4.97 4.97 4.97 4.97 0
12/31/2012 4.97 4.97 4.97 4.97 0
12/28/2012 4.97 4.97 4.97 4.97 0
12/27/2012 4.97 4.97 4.97 4.97 0
12/26/2012 4.96 4.97 4.96 4.97 7
Marketplace
Trading Center