$11.30 0.00 (%) Hmg Courtland Properties Inc - AMEX

Aug. 27, 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
9/1/201510.5110.5110.5110.510
8/31/201511.3811.3811.3811.380
8/28/201511.3011.3011.3011.300
8/27/201511.3011.3011.3011.302,450
8/26/201511.3011.3011.3011.300
8/25/201511.3011.3311.3011.305,800
8/24/201511.2511.2511.2511.25271
8/21/201512.3812.3812.3812.380
8/20/201511.3011.3011.3011.300
8/19/201511.3011.3011.3011.30100
8/18/201512.4812.4812.4812.480
8/17/201512.4812.4812.4812.480
8/14/201512.4612.4612.4612.460
8/13/201512.4012.4012.4012.400
8/12/201512.4012.4012.4012.400
8/11/201511.2511.2511.2511.250
8/10/201510.8210.8210.8210.820
8/7/201511.0011.0011.0011.000
8/6/201511.0511.0511.0511.050
8/5/201511.0511.0511.0511.05200
8/4/201510.8210.8210.8210.820
8/3/201510.8210.8210.8210.820
7/31/201511.2611.2611.2611.260
7/30/201511.9011.9011.9011.900
7/29/201511.9011.9011.8511.901,823
7/28/201510.5010.5010.5010.500
7/27/201510.5110.5110.5110.510
7/24/201511.9911.9911.9911.990
7/23/201510.5110.5110.5110.510
7/22/201510.5110.5110.5110.510
7/21/201512.4912.4912.4912.490
7/20/201512.0012.0012.0012.000
7/17/201512.0012.0012.0012.00105
7/16/201511.8012.4411.8012.44354
7/15/201511.7611.7611.7611.76200
7/14/201512.3612.3612.3612.360
7/13/201512.6012.6012.6012.600
7/10/201512.8012.8012.8012.800
7/9/201511.6611.6611.6611.660
7/8/201511.7611.7611.7611.760
7/7/201511.7911.7911.7611.76448
7/6/201512.2612.2612.2612.26260
7/2/201512.4912.4912.4912.490
7/1/201512.2612.2612.2612.260
6/30/201512.3012.3012.2612.26989
6/29/201512.9512.9512.9512.950
6/26/201512.9512.9512.9512.95150
6/25/201512.9512.9512.9512.95150
6/24/201512.9912.9912.9912.990
6/23/201512.9912.9912.9912.99151
6/22/201512.9912.9912.9912.990
6/19/201512.9912.9912.9912.990
6/18/201512.9912.9912.9912.99260
6/17/201512.9912.9912.9912.99260
6/16/201513.0013.0013.0013.00260
6/15/201513.0013.0013.0013.00340
6/12/201513.1013.1012.9513.10489
6/11/201512.3212.3212.3212.320
6/10/201512.3212.3212.3212.320
6/9/201513.5113.5112.3212.323,075
6/8/201513.3713.5113.3713.51289
6/5/201513.5113.5113.5113.510
6/4/201513.5113.5113.4613.512,002
6/3/201512.5112.5112.5112.510
6/2/201512.3112.3112.3112.310
6/1/201512.3112.3112.3112.310
5/29/201512.3012.3012.3012.300
5/28/201512.3012.3012.3012.30223
5/27/201512.5212.5212.5212.520
5/26/201512.5213.0012.5212.521,896
5/22/201512.1312.1312.1312.130
5/21/201512.5012.5012.5012.500
5/20/201512.2612.5012.2612.504,151
5/19/201512.2612.3012.2612.30399
5/18/201512.0512.0512.0512.050
5/15/201512.0612.0612.0512.051,012
5/14/201512.2512.2512.2512.250
5/13/201512.2812.3612.2012.252,565
5/12/201512.0612.0612.0612.060
5/11/201512.0612.0612.0612.060
5/8/201512.1212.1212.1212.120
5/7/201512.1212.1212.1212.1271
5/6/201512.0612.0612.0612.0612
5/5/201512.0612.0612.0612.066
5/4/201512.0712.0712.0712.0755
5/1/201512.1112.1112.1112.11500
4/30/201512.3612.5712.0512.121,644
4/29/201512.2112.3512.2112.35443
4/28/201512.1512.6512.1012.2512,192
4/27/201512.0112.0112.0112.010
4/24/201512.0612.0612.0612.060
4/23/201512.0612.0612.0612.06200
4/22/201511.8911.8911.8911.890
4/21/201511.8911.8911.8911.890
4/20/20159.849.849.849.840
4/17/20159.849.849.849.840
4/16/201512.0012.0012.0012.000
4/15/201512.0012.0012.0012.00100
4/14/201512.0112.0112.0112.010
4/13/201512.0112.0112.0112.010
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!