HMG/Courtland Properties, Inc. Historical Stock Prices

HMG 
$11.3
*  
unch
unch
Get HMG Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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 N/A N/A N/A  11.30 0
08/28/2015 11.3 11.3 11.3 11.3 00
08/27/2015 11.3 11.3 11.3 11.3 2,450
08/26/2015 11.3 11.3 11.3 11.3 00
08/25/2015 11.3 11.327 11.3 11.3 5,800
08/24/2015 11.25 11.25 11.25 11.25 271
08/21/2015 11.3 11.3 11.3 11.3 00
08/20/2015 11.3 11.3 11.3 11.3 00
08/19/2015 11.3 11.3 11.3 11.3 100
08/18/2015 11.05 11.05 11.05 11.05 00
08/17/2015 11.05 11.05 11.05 11.05 00
08/14/2015 11.05 11.05 11.05 11.05 00
08/13/2015 11.05 11.05 11.05 11.05 00
08/12/2015 11.05 11.05 11.05 11.05 00
08/11/2015 11.05 11.05 11.05 11.05 00
08/10/2015 11.05 11.05 11.05 11.05 00
08/07/2015 11.05 11.05 11.05 11.05 00
08/06/2015 11.05 11.05 11.05 11.05 00
08/05/2015 11.05 11.05 11.05 11.05 200
08/04/2015 11.9 11.9 11.9 11.9 00
08/03/2015 11.9 11.9 11.9 11.9 00
07/31/2015 11.9 11.9 11.9 11.9 00
07/30/2015 11.9 11.9 11.9 11.9 00
07/29/2015 11.9 11.9 11.85 11.9 1,823
07/28/2015 12 12 12 12 00
07/27/2015 12 12 12 12 00
07/24/2015 12 12 12 12 00
07/23/2015 12 12 12 12 00
07/22/2015 12 12 12 12 00
07/21/2015 12 12 12 12 00
07/20/2015 12 12 12 12 00
07/17/2015 12 12 12 12 105
07/16/2015 11.8 12.44 11.8 12.44 354
07/15/2015 11.76 11.76 11.76 11.76 200
07/14/2015 11.76 11.76 11.76 11.76 00
07/13/2015 11.76 11.76 11.76 11.76 00
07/10/2015 11.76 11.76 11.76 11.76 00
07/09/2015 11.76 11.76 11.76 11.76 00
07/08/2015 11.76 11.76 11.76 11.76 00
07/07/2015 11.79 11.79 11.76 11.76 448
07/06/2015 12.26 12.26 12.26 12.26 260
07/02/2015 12.26 12.26 12.26 12.26 00
07/01/2015 12.26 12.26 12.26 12.26 00
06/30/2015 12.3 12.3 12.26 12.26 989
06/29/2015 12.95 12.95 12.95 12.95 00
06/26/2015 12.95 12.95 12.95 12.95 150
06/25/2015 12.95 12.95 12.95 12.95 150
06/24/2015 12.99 12.99 12.99 12.99 00
06/23/2015 12.99 12.99 12.99 12.99 151
06/22/2015 12.99 12.99 12.99 12.99 00
06/19/2015 12.99 12.99 12.99 12.99 00
06/18/2015 12.99 12.99 12.99 12.99 260
06/17/2015 12.99 12.99 12.99 12.99 260
06/16/2015 12.9979 12.9979 12.9979 12.9979 260
06/15/2015 13 13 13 13 340
06/12/2015 13.1 13.1 12.95 13.1 489
06/11/2015 12.32 12.32 12.32 12.32 00
06/10/2015 12.32 12.32 12.32 12.32 00
06/09/2015 13.51 13.51 12.32 12.32 3,075
06/08/2015 13.37 13.51 13.37 13.51 289
06/05/2015 13.51 13.51 13.51 13.51 00
06/04/2015 13.51 13.51 13.46 13.51 2,002
06/03/2015 12.3 12.3 12.3 12.3 00
06/02/2015 12.3 12.3 12.3 12.3 00
06/01/2015 12.3 12.3 12.3 12.3 00
05/29/2015 12.3 12.3 12.3 12.3 00
05/28/2015 12.3 12.3 12.3 12.3 223
*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?