$12.50 0.00 (%) Hmg Courtland Properties Inc - AMEX

May. 20, 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
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
4/10/201512.1612.1612.1612.160
4/9/201512.1612.1612.1612.16400
4/8/201512.0112.0112.0112.010
4/7/201512.0112.0112.0112.010
4/6/201512.0112.0112.0112.010
4/2/201512.4512.5512.2212.22610
4/1/201512.0112.0112.0112.012
3/31/201512.1112.1712.1112.17300
3/30/201512.2012.2012.1012.101,554
3/27/201512.3912.4812.3912.401,500
3/26/201512.4612.7512.4112.622,499
3/25/201512.9312.9312.5112.511,302
3/24/201512.8312.8312.4012.801,833
3/23/201511.8512.0711.7012.07960
3/20/201511.7211.7211.7211.720
3/19/201511.7511.7511.7211.72404
3/18/201511.6211.6211.6211.6236
3/17/201512.1712.1712.1712.17197
3/16/201512.1612.1612.1612.160
3/13/201512.1512.1512.1512.15100
3/12/201511.7011.7011.7011.703
3/11/201512.1512.1612.1512.152,363
3/10/201511.8111.8611.8111.86262
3/9/201511.7011.7011.7011.70172
3/6/201511.5811.8311.5811.651,063
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center