$10.00 -0.56 (%) Hmg Courtland Properties Inc - AMEX

Feb. 10, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMG historical data

Date Open High Low Close Volume
2/9/20169.9110.609.9110.5614,800
2/8/20169.8810.369.8810.1526,300
2/5/20169.8010.449.7610.2133,636
2/4/20169.7010.309.6110.0836,839
2/3/20169.8010.319.6310.0636,774
2/2/201610.4410.449.789.832,270
2/1/201610.0110.0110.0110.010
1/29/201610.0110.0110.0110.010
1/28/201610.0110.0110.0110.010
1/27/201610.0110.0110.0110.010
1/26/201610.0110.0110.0110.010
1/25/201610.0110.0110.0110.011
1/22/201610.0110.0110.0110.010
1/21/201610.0110.0110.0110.010
1/20/201610.0110.0110.0110.010
1/19/201610.0110.0110.0110.012
1/15/201610.0110.0110.0110.011,133
1/14/201610.1110.259.9610.012,102
1/13/201610.3910.3910.3910.39304
1/12/201610.3210.3210.0910.22508
1/11/201610.5710.5710.5710.57100
1/8/201610.5710.5710.5710.570
1/7/201610.5710.5710.5710.570
1/6/201610.5710.5710.5710.5740
1/5/201610.5810.5810.5710.57318
1/4/201610.5710.5710.5710.570
12/31/201510.5710.5710.5710.57102
12/30/201510.3210.3510.0710.07700
12/29/201510.3810.3810.3810.380
12/28/201510.6410.6410.3710.381,568
12/24/201511.5011.5011.5011.500
12/23/201511.5011.5011.5011.500
12/22/201511.5011.5011.5011.506
12/21/201511.5011.5011.5011.500
12/18/201511.3511.5011.3511.503,635
12/17/201511.3511.3511.3511.35624
12/16/201511.3511.3511.3511.350
12/15/201511.3511.3511.3511.350
12/14/201511.5511.5511.3511.351,188
12/11/201511.5811.5811.5811.580
12/10/201511.5811.5811.5811.58103
12/9/201511.5111.5111.5111.510
12/8/201511.5111.5111.5111.510
12/7/201511.5111.5111.5111.51175
12/4/201511.5111.5111.5111.510
12/3/201511.5111.5111.5111.51403
12/2/201511.5211.5211.5211.520
12/1/201514.5714.5714.5714.570
11/30/201511.5111.5111.5111.512
11/27/201511.5111.5111.5111.510
11/25/201511.6111.6111.5111.51301
11/24/20159.009.009.009.000
11/23/201511.3511.3511.3511.350
11/20/201511.3611.3611.3611.360
11/19/201511.3611.3611.3611.360
11/18/201511.4211.4211.3611.36604
11/17/201511.2411.2411.2411.240
11/16/201511.2411.2411.2411.240
11/13/201511.2411.2411.2411.240
11/12/201511.2411.2411.2411.2450
11/11/201511.2411.2411.2411.240
11/10/201511.2411.2411.2411.240
11/9/201511.2411.2411.2411.240
11/6/201511.2411.2411.2411.240
11/5/201511.2411.2411.2411.240
11/4/201511.6011.6011.2411.24600
11/3/201511.6411.6411.6411.640
11/2/201511.6411.6411.6411.640
10/30/201511.6411.6411.6411.640
10/29/201511.6411.6411.6411.64327
10/28/201511.2511.2511.2511.25988
10/27/201514.5714.5714.5714.578
10/26/201511.5411.5411.2711.301,718
10/23/201511.5411.5411.5411.540
10/22/201511.5411.5411.5411.54175
10/21/201511.2611.2611.2611.260
10/20/201511.2611.2611.2611.260
10/19/201510.7010.7010.7010.700
10/16/201510.6710.6710.6710.670
10/15/201511.2611.2611.2611.260
10/14/201511.2511.2511.2511.250
10/13/201514.5714.5714.5714.570
10/12/201511.2611.2611.2611.260
10/9/201511.2511.2511.2511.250
10/8/201510.7410.7410.7410.740
10/7/201510.5110.5110.5110.510
10/6/201511.2611.2611.2611.260
10/5/201510.7410.7410.7410.740
10/2/201510.6910.6910.6910.690
10/1/201511.3011.3011.3011.300
9/30/201511.2511.2511.2511.250
9/29/201510.6810.6810.6810.680
9/28/201510.9310.9310.9310.930
9/25/201510.7410.7410.7410.740
9/24/201511.5011.5011.5011.500
9/23/201512.5412.5412.5412.540
9/22/201513.2113.2112.5412.541,401
9/21/201512.9413.6012.9012.902,445
9/18/201514.0014.0012.7512.751,916
9/17/201514.0014.5714.0014.57701
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center