HMG/Courtland Properties, Inc. Historical Stock Prices

HMG 
$12.11
*  
unch
unch
Get HMG Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading HMG now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    HMG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.30 N/A N/A  12.11 0
05/06/2015 12.11 12.11 12.11 12.11 00
05/05/2015 12.11 12.11 12.11 12.11 00
05/04/2015 12.11 12.11 12.11 12.11 00
05/01/2015 12.11 12.11 12.11 12.11 500
04/30/2015 12.36 12.566 12.0505 12.12 1,644
04/29/2015 12.21 12.35 12.21 12.35 443
04/28/2015 12.15 12.65 12.1 12.25 12,192
04/27/2015 12.06 12.06 12.06 12.06 00
04/24/2015 12.06 12.06 12.06 12.06 00
04/23/2015 12.06 12.06 12.06 12.06 200
04/22/2015 12.0022 12.0022 12.0022 12.0022 00
04/21/2015 12.0022 12.0022 12.0022 12.0022 00
04/20/2015 12.0022 12.0022 12.0022 12.0022 00
04/17/2015 12.0022 12.0022 12.0022 12.0022 00
04/16/2015 12.0022 12.0022 12.0022 12.0022 00
04/15/2015 12.0022 12.0022 12.0022 12.0022 100
04/14/2015 12.157 12.157 12.157 12.157 00
04/13/2015 12.157 12.157 12.157 12.157 00
04/10/2015 12.157 12.157 12.157 12.157 00
04/09/2015 12.157 12.157 12.157 12.157 400
04/08/2015 12.22 12.22 12.22 12.22 00
04/07/2015 12.22 12.22 12.22 12.22 00
04/06/2015 12.22 12.22 12.22 12.22 00
04/02/2015 12.45 12.5499 12.22 12.22 610
04/01/2015 12.1725 12.1725 12.1725 12.1725 00
03/31/2015 12.11 12.1725 12.11 12.1725 300
03/30/2015 12.2 12.2001 12.1 12.1 1,554
03/27/2015 12.39 12.48 12.39 12.4 1,500
03/26/2015 12.46 12.75 12.41 12.62 2,499
03/25/2015 12.93 12.93 12.51 12.51 1,302
03/24/2015 12.83 12.83 12.4 12.8 1,833
03/23/2015 11.85 12.0699 11.7001 12.0699 960
03/20/2015 11.72 11.72 11.72 11.72 00
03/19/2015 11.75 11.75 11.72 11.72 404
03/18/2015 12.17 12.17 12.17 12.17 00
03/17/2015 12.17 12.17 12.17 12.17 197
03/16/2015 12.15 12.15 12.15 12.15 00
03/13/2015 12.15 12.15 12.15 12.15 100
03/12/2015 12.15 12.15 12.15 12.15 00
03/11/2015 12.151 12.16 12.15 12.15 2,363
03/10/2015 11.81 11.86 11.81 11.86 262
03/09/2015 11.65 11.65 11.65 11.65 00
03/06/2015 11.58 11.83 11.58 11.65 1,063
03/05/2015 11.63 11.63 11.5 11.53 3,952
03/04/2015 11.4 11.78 11.4 11.6 2,600
03/03/2015 11.59 11.5995 11.27 11.27 2,910
03/02/2015 11.95 12.0599 11.5 11.68 5,417
02/27/2015 12.18 12.18 12.18 12.18 00
02/26/2015 12.17 12.18 12.17 12.18 608
02/25/2015 12.16 12.16 12.16 12.16 00
02/24/2015 12.16 12.16 12.16 12.16 00
02/23/2015 12.16 12.16 12.16 12.16 1,200
02/20/2015 12.16 12.16 12.16 12.16 100
02/19/2015 12.104 12.104 12.104 12.104 00
02/18/2015 11.549 12.104 11.54 12.104 540
02/17/2015 11.5001 11.5001 11.5001 11.5001 00
02/13/2015 11.5001 11.5001 11.5001 11.5001 349
02/12/2015 11.35 11.35 11.35 11.35 100
02/11/2015 11.19 11.19 11.19 11.19 00
02/10/2015 11.19 11.19 11.19 11.19 00
02/09/2015 11.19 11.19 11.19 11.19 00
02/06/2015 11.19 11.19 11.19 11.19 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?