Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hmg/Courtland Properties
(NY:
HMG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
8.830
8.980
8.830
8.980
1,000
+0.29(+3.34%)
Apr 29, 2003
8.250
8.690
8.250
8.690
1,800
+0.69(+8.62%)
Apr 28, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 25, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 24, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 23, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 21, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 17, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 16, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 15, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 14, 2003
8.000
8.000
8.000
8.000
800
+0.00(+0.00%)
Apr 11, 2003
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Apr 10, 2003
8.000
8.000
8.000
8.000
500
-0.10(-1.23%)
Apr 09, 2003
8.100
8.100
8.100
8.100
0
+0.00(+0.00%)
Apr 08, 2003
8.100
8.100
8.100
8.100
0
+0.00(+0.00%)
Apr 07, 2003
8.100
8.100
8.100
8.100
0
+0.00(+0.00%)
Apr 04, 2003
8.100
8.100
8.100
8.100
0
+0.00(+0.00%)
Apr 03, 2003
8.100
8.100
8.100
8.100
0
+0.00(+0.00%)
Apr 02, 2003
8.100
8.100
8.100
8.100
200
+0.10(+1.25%)
Apr 01, 2003
7.700
8.000
7.700
8.000
1,600
+0.50(+6.67%)
Mar 31, 2003
7.500
7.500
7.500
7.500
1,000
+0.00(+0.00%)
Mar 28, 2003
7.500
7.500
7.500
7.500
0
+0.00(+0.00%)
Mar 27, 2003
7.500
7.500
7.500
7.500
0
+0.00(+0.00%)
Mar 26, 2003
7.500
7.500
7.500
7.500
100
-0.10(-1.32%)
Mar 25, 2003
7.400
7.600
7.400
7.600
500
+0.40(+5.56%)
Mar 24, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 21, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 20, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 19, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 18, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 17, 2003
7.200
7.200
7.200
7.200
200
-0.10(-1.37%)
Mar 14, 2003
7.300
7.300
7.300
7.300
300
+0.10(+1.39%)
Mar 13, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 12, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 11, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 07, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 06, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 05, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 04, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Mar 03, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 28, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 27, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 26, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 25, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 24, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 21, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 20, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 19, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 18, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 14, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 13, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 12, 2003
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Feb 11, 2003
7.050
7.200
7.050
7.200
2,300
-0.05(-0.69%)
Feb 10, 2003
7.190
7.250
7.150
7.250
400
+0.25(+3.57%)
Feb 07, 2003
7.000
7.000
7.000
7.000
3,500
+0.00(+0.00%)
Feb 06, 2003
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Feb 05, 2003
6.850
7.000
6.850
7.000
500
+0.25(+3.70%)
Jan 31, 2003
6.750
6.750
6.750
6.750
300
+0.10(+1.50%)
Jan 30, 2003
6.650
6.650
6.650
6.650
0
+0.00(+0.00%)
Jan 28, 2003
6.400
6.650
6.400
6.650
1,300
+0.45(+7.26%)
Jan 23, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 22, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 21, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 17, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 16, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 15, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 14, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 13, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 10, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 09, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 08, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 07, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 02, 2003
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Dec 31, 2002
6.200
6.200
6.200
6.200
100
-0.05(-0.80%)
Dec 27, 2002
6.200
6.350
6.200
6.250
800
+0.00(+0.00%)
Dec 26, 2002
6.250
6.250
6.250
6.250
700
-0.10(-1.57%)
Dec 24, 2002
6.350
6.350
6.350
6.350
0
+0.00(+0.00%)
Dec 23, 2002
6.350
6.350
6.350
6.350
0
+0.00(+0.00%)
Dec 20, 2002
6.350
6.350
6.350
6.350
0
+0.00(+0.00%)
Dec 19, 2002
6.350
6.350
6.350
6.350
0
+0.00(+0.00%)
Dec 18, 2002
6.350
6.350
6.350
6.350
0
+0.00(+0.00%)
Dec 17, 2002
6.350
6.350
6.350
6.350
0
+0.00(+0.00%)
Dec 16, 2002
6.200
6.350
6.200
6.350
1,300
+0.25(+4.10%)
Dec 13, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 12, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 11, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 10, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 09, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 06, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 05, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 04, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 03, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 02, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Nov 27, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Nov 26, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Nov 25, 2002
6.100
6.100
6.100
6.100
200
-0.10(-1.61%)
Nov 22, 2002
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Nov 21, 2002
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Nov 20, 2002
6.200
6.200
6.200
6.200
1,000
+0.10(+1.64%)
Nov 19, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Nov 18, 2002
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Nov 15, 2002
6.100
6.100
6.000
6.100
900
-0.10(-1.61%)
Nov 14, 2002
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Nov 13, 2002
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Nov 12, 2002
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Nov 11, 2002
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Nov 08, 2002
6.600
6.600
6.200
6.200
2,100
-0.40(-6.06%)
Nov 07, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Nov 06, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Nov 05, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Nov 04, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Nov 01, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 31, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 30, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 29, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 28, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 25, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 24, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 23, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 22, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 21, 2002
6.600
6.600
6.600
6.600
100
-0.10(-1.49%)
Oct 18, 2002
6.700
6.700
6.700
6.700
100
-0.10(-1.47%)
Oct 17, 2002
6.800
6.800
6.800
6.800
0
+0.00(+0.00%)
Oct 16, 2002
6.800
6.800
6.800
6.800
100
+0.10(+1.49%)
Oct 15, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 14, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 11, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 10, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 09, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 08, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 07, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 04, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 03, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 02, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 01, 2002
6.700
6.700
6.700
6.700
0
+0.00(+0.00%)
Sep 30, 2002
6.700
6.700
6.700
6.700
200
-0.05(-0.74%)
Sep 27, 2002
6.750
6.750
6.750
6.750
500
+0.00(+0.00%)
Sep 26, 2002
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Sep 25, 2002
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Sep 24, 2002
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Sep 23, 2002
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Sep 20, 2002
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Sep 19, 2002
6.750
6.750
6.750
6.750
100
+0.20(+3.05%)
Sep 18, 2002
6.550
6.550
6.550
6.550
100
-0.05(-0.76%)
Sep 17, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 16, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 13, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 12, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 11, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 10, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 09, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 06, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 05, 2002
6.600
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 04, 2002
6.600
6.600
6.600
6.600
100
-0.10(-1.49%)
Sep 03, 2002
6.700
6.700
6.700
6.700
100
-0.30(-4.29%)
Aug 30, 2002
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Aug 29, 2002
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Aug 28, 2002
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Aug 27, 2002
6.950
7.000
6.950
7.000
600
+0.25(+3.70%)
Aug 26, 2002
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Aug 23, 2002
6.750
6.750
6.750
6.750
100
+0.00(+0.00%)
Aug 22, 2002
6.750
6.750
6.750
6.750
100
+0.00(+0.00%)
Aug 21, 2002
6.750
6.750
6.750
6.750
500
-0.20(-2.88%)
Aug 20, 2002
6.950
6.950
6.950
6.950
0
+0.00(+0.00%)
Aug 16, 2002
6.950
6.950
6.950
6.950
500
+0.20(+2.96%)
Aug 15, 2002
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Aug 14, 2002
6.750
6.750
6.750
6.750
500
+0.00(+0.00%)
Aug 13, 2002
6.750
6.750
6.750
6.750
500
-0.10(-1.46%)
Aug 12, 2002
6.850
6.850
6.850
6.850
300
+0.20(+3.01%)
Aug 07, 2002
6.500
6.650
6.500
6.650
1,600
+0.05(+0.76%)
Aug 06, 2002
6.600
6.600
6.600
6.600
1,400
-0.15(-2.22%)
Aug 05, 2002
6.800
6.800
6.750
6.750
500
-0.25(-3.57%)
Aug 02, 2002
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Aug 01, 2002
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Jul 31, 2002
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Jul 30, 2002
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Jul 29, 2002
6.850
7.050
6.850
7.000
1,300
+0.37(+5.58%)
Jul 26, 2002
6.630
6.630
6.630
6.630
0
+0.00(+0.00%)
Jul 25, 2002
6.630
6.630
6.630
6.630
0
+0.00(+0.00%)
Jul 24, 2002
7.150
7.150
6.630
6.630
15,200
-0.62(-8.55%)
Jul 23, 2002
7.510
7.510
7.250
7.250
1,400
-0.45(-5.84%)
Jul 22, 2002
8.150
8.150
7.700
7.700
2,600
-0.60(-7.23%)
Jul 19, 2002
8.050
8.300
8.050
8.300
2,100
+0.25(+3.11%)
Jul 17, 2002
8.050
8.050
8.050
8.050
0
+0.10(+1.26%)
Jul 12, 2002
7.950
7.950
7.950
7.950
0
+0.00(+0.00%)
Jul 11, 2002
7.950
7.950
7.950
7.950
400
-0.20(-2.45%)
Jul 10, 2002
8.150
8.150
8.150
8.150
0
+0.00(+0.00%)
Jul 09, 2002
8.150
8.150
8.150
8.150
0
+0.00(+0.00%)
Jul 08, 2002
8.150
8.150
8.150
8.150
0
+0.00(+0.00%)
Jul 05, 2002
8.150
8.150
8.150
8.150
0
+0.00(+0.00%)
Jul 04, 2002
8.200
8.350
8.150
8.150
2,500
+0.00(+0.00%)
Jul 03, 2002
8.200
8.350
8.150
8.150
2,500
+0.15(+1.88%)
Jul 02, 2002
8.060
8.060
8.000
8.000
2,500
-0.07(-0.87%)
Jul 01, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 28, 2002
8.070
8.070
8.070
8.070
500
+0.00(+0.00%)
Jun 27, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 26, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 25, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 21, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 20, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 19, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 18, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 17, 2002
8.070
8.070
8.070
8.070
0
+0.00(+0.00%)
Jun 14, 2002
8.070
8.070
8.070
8.070
500
-0.05(-0.62%)
Jun 12, 2002
8.120
8.120
8.120
8.120
1,000
-0.08(-0.98%)
Jun 11, 2002
8.200
8.200
8.200
8.200
1,300
-0.10(-1.20%)
Jun 10, 2002
8.300
8.300
8.300
8.300
100
-0.10(-1.19%)
Jun 07, 2002
8.400
8.400
8.400
8.400
0
+0.00(+0.00%)
Jun 06, 2002
8.400
8.400
8.400
8.400
0
+0.00(+0.00%)
Jun 05, 2002
8.400
8.400
8.400
8.400
0
+0.00(+0.00%)
May 31, 2002
8.500
8.500
8.400
8.400
200
-0.45(-5.08%)
May 28, 2002
8.850
8.850
8.850
8.850
0
+0.00(+0.00%)
May 27, 2002
8.850
8.850
8.850
8.850
0
+0.00(+0.00%)
May 24, 2002
8.850
8.850
8.850
8.850
0
+0.00(+0.00%)
May 23, 2002
8.850
8.850
8.850
8.850
0
+0.00(+0.00%)
May 22, 2002
9.050
9.050
8.850
8.850
1,300
-0.30(-3.28%)
May 21, 2002
9.150
9.150
9.150
9.150
100
-0.10(-1.08%)
May 20, 2002
9.200
9.250
9.200
9.250
400
-0.15(-1.60%)
May 17, 2002
9.400
9.400
9.400
9.400
0
+0.00(+0.00%)
May 16, 2002
9.400
9.400
9.400
9.400
200
+0.00(+0.00%)
May 15, 2002
9.400
9.400
9.400
9.400
0
+0.00(+0.00%)
May 14, 2002
9.400
9.400
9.400
9.400
200
-0.23(-2.39%)
May 13, 2002
9.750
9.900
9.630
9.630
2,000
-0.32(-3.22%)
May 10, 2002
9.700
9.950
9.700
9.950
1,800
+0.25(+2.58%)
May 09, 2002
9.700
9.700
9.700
9.700
50,000
-0.04(-0.41%)
May 08, 2002
9.740
9.740
9.740
9.740
200
+0.09(+0.93%)
May 07, 2002
9.350
9.650
9.350
9.650
700
+0.35(+3.76%)
May 06, 2002
8.950
9.300
9.200
9.300
10,000
+0.35(+3.91%)
May 03, 2002
8.500
8.950
8.500
8.950
1,700
+0.50(+5.92%)
May 02, 2002
8.440
8.450
8.440
8.450
1,000
+0.10(+1.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.