$10.20 0.00 (%) Hmg Courtland Properties Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMG historical data

Date Open High Low Close Volume
5/27/201610.2010.2010.2010.20103
5/26/201610.1010.1010.1010.100
5/25/201610.2510.2510.1010.10300
5/24/201610.1510.1510.1510.15100
5/23/201610.3510.3510.3510.353
5/20/201610.3510.3510.3510.350
5/19/201610.3510.3510.3510.350
5/18/201610.3510.3510.3510.350
5/17/201610.2310.7910.2010.353,789
5/16/201610.5210.8210.1610.488,396
5/13/201610.3510.3510.3510.350
5/12/201610.3510.3510.3510.350
5/11/201610.4610.8110.1910.359,704
5/10/201610.5010.5010.5010.500
5/9/201610.3310.5910.3310.502,127
5/6/201610.5210.5210.2610.407,700
5/5/201610.3110.5010.1510.367,715
5/4/201610.4010.7110.2210.4611,006
5/3/201610.2910.6910.2110.5311,178
5/2/201611.0011.0011.0011.0013
4/29/201611.0011.0011.0011.00104
4/28/201610.4910.4910.4910.490
4/27/201610.4910.4910.4910.490
4/26/201610.4910.4910.4910.490
4/25/201610.4910.4910.4910.490
4/22/201610.4910.4910.4910.490
4/21/201610.4910.4910.4910.490
4/20/201610.4910.4910.4910.49106
4/19/201610.4910.4910.4910.49198
4/18/201610.1710.4910.1710.49418
4/15/201611.2311.3110.4711.1119,602
4/14/20169.6010.669.6010.6624,229
4/13/20169.239.239.239.235
4/12/20169.229.239.229.235,234
4/11/20169.259.259.259.250
4/8/20169.529.548.889.256,860
4/7/20169.759.759.759.750
4/6/20169.759.759.759.753
4/5/20169.759.759.759.75149
4/4/20169.759.759.759.750
4/1/20169.759.759.759.750
3/31/20169.729.759.729.75237
3/30/20169.359.359.359.350
3/29/20169.359.359.359.3529
3/28/20169.359.359.359.35128
3/24/20169.359.359.359.350
3/23/20169.359.359.359.350
3/22/20169.359.359.359.350
3/21/20169.359.359.359.35100
3/18/20169.359.359.359.35205
3/17/20169.889.889.889.880
3/16/20169.889.889.889.88100
3/15/20169.889.889.889.880
3/14/20169.889.889.889.880
3/11/20169.509.889.359.886,419
3/10/20169.469.469.469.460
3/9/20169.469.469.469.46126
3/8/20169.489.489.489.481
3/7/20169.909.909.359.482,426
3/4/201610.0010.009.9910.001,515
3/3/20169.339.339.339.331,441
3/2/20169.359.359.359.35175
3/1/20169.629.629.629.620
2/29/20169.629.629.629.629
2/26/20169.759.759.629.62602
2/25/20169.849.849.849.8447
2/24/20169.849.849.849.840
2/23/20169.849.849.849.849
2/22/20169.849.849.849.840
2/19/20169.849.849.849.840
2/18/20169.5910.259.599.8422,561
2/17/20169.459.459.459.450
2/16/201610.0010.009.459.453,454
2/12/20169.989.989.989.980
2/11/20169.819.989.809.98400
2/10/201610.2010.429.8010.0015,136
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center