$12.19 +0.97 (%) Hmg Courtland Properties Inc - AMEX

Dec. 19, 2014 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMG historical data

Date Open High Low Close Volume
12/19/201411.1312.1911.1312.19901
12/18/201411.2211.2211.2211.220
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
10/9/201415.0115.0315.0115.03710
10/8/201415.0115.0115.0115.010
10/7/201415.0115.0115.0115.0136
10/6/201415.0115.0115.0115.01457
10/3/201415.0115.0115.0115.010
10/2/201415.0115.0115.0115.0191
10/1/201415.8015.8015.0115.01343
9/30/201416.4516.4516.4516.45187
9/29/201416.5016.5016.5016.50412
9/26/201416.5016.5016.3016.50604
9/25/201415.0115.0115.0115.017
9/24/201416.0216.0216.0216.02200
9/23/201416.0016.0016.0016.003
9/22/201415.0415.0415.0415.0419
9/19/201416.5016.5016.0016.001,426
9/18/201416.5016.5016.5016.50161
9/17/201416.4416.4416.4416.4427
9/16/201416.4916.5016.3816.443,930
9/15/201416.4616.5016.4516.50872
9/12/201415.2515.2515.2515.250
9/11/201415.2515.2515.2515.25107
9/10/201415.2515.2515.2515.250
9/9/201415.2615.2615.2615.260
9/8/201415.2515.2515.2515.25347
9/5/201415.2715.2715.2715.27101
9/4/201415.3115.3115.2515.251,556
9/3/201415.2515.3115.2515.311,964
9/2/201415.2515.2515.2515.25305
8/29/201415.2515.2515.2515.251,143
8/28/201415.2515.2515.2515.25102
8/27/201415.2515.2515.2515.25404
8/26/201414.0014.0013.9313.93928
8/25/201413.4013.4013.4013.40532
8/22/201414.5014.5014.5014.50531
8/21/201413.4913.4913.4913.49102
8/20/201413.8513.8513.8513.8518
8/19/201413.5513.5513.5513.550
8/18/201413.8513.8513.8513.852
8/15/201413.9113.9113.8513.85300
8/14/201413.8513.8513.8013.801,036
8/13/201413.7513.7513.7513.7515
8/12/201413.7513.7513.7513.753
8/11/201413.8714.6513.7513.755,075
8/8/201413.6713.7513.6713.701,686
8/7/201413.5013.5013.5013.50100
8/6/201413.6013.6013.5513.55339
8/5/201413.7513.8813.0013.021,416
8/4/201414.6014.6013.7513.831,286
8/1/201413.9813.9813.9813.980
7/31/201414.0014.0013.8813.982,303
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center