$11.35 0.00 (%) Hmg Courtland Properties Inc - NYSE Amex Equities

Jan. 18, 2017 | 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
1/18/201711.3511.3511.3511.35150
1/17/201711.3511.3511.3511.35183
1/13/201711.3511.3511.3511.35101
1/12/201711.3511.3511.3511.350
1/11/201711.3511.3511.3511.35273
1/10/201710.7011.3610.7011.36577
1/9/201711.3811.3811.3811.38201
1/6/201710.9810.9810.9810.980
1/5/201710.9810.9810.9810.9854
1/4/201710.9810.9810.9810.98179
1/3/201710.7410.7410.7010.70790
12/30/201610.5110.5110.5110.51102
12/29/201610.4810.4810.4810.4885
12/28/201610.4810.4810.4810.48201
12/27/201610.8510.8510.8510.85141
12/23/201610.9110.9110.9110.910
12/22/201610.9110.9110.9110.915
12/21/201610.9110.9110.9110.913
12/20/201610.9110.9110.9110.91104
12/19/201611.0011.0011.0011.000
12/16/201611.0011.0011.0011.00100
12/15/201610.8710.8710.8710.870
12/14/201610.8710.8710.8710.8766
12/13/201610.8710.8710.8710.8720
12/12/201611.1611.1610.8710.87657
12/9/201611.2711.2711.2711.270
12/8/201611.3211.3211.2711.27272
12/7/201611.4211.4211.4211.420
12/6/201611.4211.4211.4211.4212
12/5/201611.4211.4211.4211.4217
12/2/201611.4211.4211.4211.420
12/1/201611.4211.4211.4211.4275
11/30/201611.4211.4211.4211.4243
11/29/201611.4211.4211.4211.4250
11/28/201611.4211.4211.4211.4273
11/25/201611.4211.4211.4211.420
11/23/201611.4211.4211.4211.422
11/22/201611.4211.4211.4211.420
11/21/201611.4211.4211.4211.4291
11/18/201611.4211.4211.4211.42165
11/17/201610.7111.4210.7111.422,500
11/16/201610.5111.0610.5110.542,412
11/15/201610.7711.2710.7311.271,500
11/14/201610.8210.8210.8210.823
11/11/201610.8210.8210.8210.820
11/10/201610.3310.8210.3010.826,004
11/9/201610.3510.6210.3510.62207
11/8/201610.3310.3310.3310.337
11/7/201610.3310.3310.3310.3328
11/4/201610.3310.3310.3310.330
11/3/201610.3310.3310.3310.337
11/2/201610.3310.3310.3310.3319
11/1/201610.8110.8110.3310.331,452
10/31/201610.7110.7110.7110.710
10/28/201610.7110.7110.7110.710
10/27/201610.7110.7110.7110.710
10/26/201610.7110.7110.7110.710
10/25/201610.7110.7110.7110.712
10/24/201610.7110.7110.7110.710
10/21/201610.7110.7110.7110.710
10/20/201610.7110.7110.7110.715
10/19/201610.7110.7110.7110.71467
10/18/201610.7210.7210.7210.720
10/17/201610.7210.7210.7210.720
10/14/201610.7210.7210.7210.720
10/13/201610.7210.7210.7210.72137
10/12/201611.5011.5011.5011.500
10/11/201611.5011.5011.5011.500
10/10/201611.5011.5011.5011.502
10/7/201611.5011.5011.5011.500
10/6/201611.5011.5011.5011.50110
10/5/201611.5011.5011.5011.500
10/4/201611.5011.5011.5011.5030
10/3/201611.5011.5011.5011.5056
9/30/201611.5011.5011.5011.500
9/29/201611.5011.5011.5011.500
9/28/201611.5011.5011.5011.5018
9/27/201611.5011.5011.5011.5028
9/26/201611.5011.5011.5011.507
9/23/201611.5011.5011.5011.50100
9/22/201611.1411.1411.1411.1422
9/21/201611.1411.1411.1411.14159
9/20/201611.1411.1411.1411.14303
9/19/201611.1411.1411.1411.14104
9/16/201610.6011.3110.6011.31414
9/15/201610.7510.7510.7510.75100
9/14/201610.7010.7010.7010.703
9/13/201610.7010.7010.7010.7014
9/12/201610.7010.7010.7010.7022
9/9/201611.0011.0010.6510.702,172
9/8/201610.9010.9010.9010.902
9/7/201610.9010.9010.9010.9062
9/6/201610.9010.9010.9010.90887
9/2/201610.5110.5810.5110.545,008
9/1/201611.0011.0011.0011.000
8/31/201611.0011.0011.0011.000
8/30/201611.0011.0011.0011.000
8/29/201611.0011.0011.0011.0033
8/26/201611.3011.3011.0011.003,400
8/25/201610.5010.5010.5010.50205
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center