$11.00 +0.51 (%) Hmg Courtland Properties Inc - NYSE Amex Equities

Apr. 29, 2016 | 02:32 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center