HMG/Courtland Properties, Inc. Historical Stock Prices

HMG 
$14.76
*  
0.481
3.16%
Get HMG Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading HMG now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    HMG After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  14.90  14.484  14.76 2,115
10/22/2014 15.241 15.241 15.241 15.241 00
10/21/2014 15.241 15.241 15.241 15.241 00
10/20/2014 15.2 15.25 15.2 15.241 356
10/17/2014 15.25 15.25 15.2 15.2 445
10/16/2014 15.2499 15.2499 15.2499 15.2499 00
10/15/2014 15.2499 15.2499 15.2499 15.2499 525
10/14/2014 15.2 15.2 15.2 15.2 151
10/13/2014 15.1877 15.1877 15.1877 15.1877 00
10/10/2014 16 16 15.01 15.1877 1,983
10/09/2014 15.0101 15.0298 15.01 15.0298 710
10/08/2014 15.0101 15.0101 15.0101 15.0101 00
10/07/2014 15.0101 15.0101 15.0101 15.0101 00
10/06/2014 15.0101 15.0101 15.0101 15.0101 457
10/03/2014 15.0101 15.0101 15.0101 15.0101 00
10/02/2014 15.0101 15.0101 15.0101 15.0101 00
10/01/2014 15.8 15.8 15.0101 15.0101 343
09/30/2014 16.45 16.45 16.45 16.45 187
09/29/2014 16.5 16.5 16.5 16.5 412
09/26/2014 16.5 16.5 16.3 16.5 604
09/25/2014 16.02 16.02 16.02 16.02 00
09/24/2014 16.02 16.02 16.02 16.02 200
09/23/2014 16 16 16 16 00
09/22/2014 16 16 16 16 00
09/19/2014 16.4999 16.4999 16 16 1,426
09/18/2014 16.4999 16.4999 16.4999 16.4999 161
09/17/2014 16.435 16.435 16.435 16.435 00
09/16/2014 16.49 16.5 16.38 16.435 3,930
09/15/2014 16.4578 16.4999 16.45 16.4999 872
09/12/2014 15.2501 15.2501 15.2501 15.2501 00
09/11/2014 15.2501 15.2501 15.2501 15.2501 107
09/10/2014 15.25 15.25 15.25 15.25 00
09/09/2014 15.25 15.25 15.25 15.25 00
09/08/2014 15.25 15.25 15.25 15.25 347
09/05/2014 15.274 15.274 15.274 15.274 101
09/04/2014 15.31 15.31 15.25 15.25 1,556
09/03/2014 15.25 15.311 15.25 15.311 1,964
09/02/2014 15.25 15.25 15.25 15.25 305
08/29/2014 15.25 15.25 15.25 15.25 1,143
08/28/2014 15.2499 15.2499 15.2499 15.2499 00
08/27/2014 15.25 15.25 15.2499 15.2499 404
08/26/2014 13.9999 13.9999 13.926 13.926 928
08/25/2014 13.4 13.4 13.4 13.4 532
08/22/2014 14.4999 14.4999 14.4999 14.4999 531
08/21/2014 13.49 13.49 13.49 13.49 102
08/20/2014 13.85 13.85 13.85 13.85 00
08/19/2014 13.85 13.85 13.85 13.85 00
08/18/2014 13.85 13.85 13.85 13.85 00
08/15/2014 13.91 13.91 13.85 13.85 300
08/14/2014 13.85 13.85 13.8 13.8 1,036
08/13/2014 13.7501 13.7501 13.7501 13.7501 00
08/12/2014 13.7501 13.7501 13.7501 13.7501 00
08/11/2014 13.87 14.65 13.75 13.7501 5,075
08/08/2014 13.67 13.75 13.67 13.7 1,686
08/07/2014 13.5 13.5 13.5 13.5 100
08/06/2014 13.5999 13.5999 13.553 13.553 339
08/05/2014 13.75 13.875 13 13.02 1,416
08/04/2014 14.5999 14.5999 13.75 13.83 1,286
08/01/2014 13.975 13.975 13.975 13.975 00
07/31/2014 13.9999 13.9999 13.88 13.975 2,303
07/30/2014 13.9001 13.9001 13.9001 13.9001 00
07/29/2014 14.39 15.1 13.88 13.9001 10,651
07/28/2014 14.3 14.3 14.3 14.3 202
07/25/2014 14.12 14.3 13.97 14.26 14,700
07/24/2014 14.27 14.27 13.9 14.05 26,629
07/23/2014 13.78 13.78 13.65 13.65 1,040
07/22/2014 14.4122 14.4122 14.36 14.383 2,053
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?