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, 2009
3.300
3.300
3.300
3.300
0
+0.00(+0.00%)
Apr 28, 2009
3.300
3.300
3.300
3.300
100
+0.15(+4.76%)
Apr 27, 2009
3.150
3.150
3.150
3.150
200
+0.00(+0.00%)
Apr 23, 2009
3.150
3.150
3.150
3.150
0
-0.14(-4.26%)
Apr 14, 2009
3.290
3.290
3.290
3.290
200
+0.04(+1.23%)
Apr 13, 2009
3.250
3.250
3.250
3.250
100
-0.01(-0.31%)
Apr 09, 2009
3.260
3.260
3.260
3.260
100
+0.14(+4.49%)
Apr 06, 2009
3.120
3.120
3.120
3.120
100
+0.10(+3.31%)
Apr 01, 2009
3.020
3.020
3.020
3.020
100
+0.02(+0.67%)
Mar 30, 2009
3.000
3.000
3.000
3.000
600
+0.12(+4.17%)
Mar 26, 2009
2.880
2.880
2.880
2.880
100
+0.07(+2.49%)
Mar 17, 2009
2.810
2.810
2.810
2.810
0
+0.32(+12.85%)
Mar 16, 2009
2.490
2.490
2.490
2.490
600
+0.11(+4.62%)
Mar 11, 2009
2.280
2.380
2.380
2.380
0
+0.00(+0.00%)
Mar 10, 2009
2.050
2.380
2.050
2.380
400
+0.22(+10.19%)
Mar 09, 2009
2.160
2.160
2.160
2.160
100
-0.12(-5.26%)
Mar 06, 2009
2.280
2.280
2.280
2.280
0
+0.00(+0.00%)
Mar 05, 2009
2.520
2.520
2.280
2.280
1,825
+0.07(+3.17%)
Mar 04, 2009
2.210
2.210
2.040
2.210
700
-0.12(-5.15%)
Mar 02, 2009
2.500
2.500
2.330
2.330
500
-0.14(-5.67%)
Feb 26, 2009
2.980
2.980
2.470
2.470
0
+0.00(+0.00%)
Feb 25, 2009
2.980
2.980
2.470
2.470
1,200
-0.68(-21.59%)
Feb 24, 2009
3.150
3.150
3.150
3.150
200
-0.15(-4.55%)
Feb 17, 2009
3.300
3.300
3.300
3.300
0
+0.00(+0.00%)
Feb 13, 2009
3.300
3.300
3.300
3.300
300
+0.04(+1.23%)
Feb 12, 2009
3.260
3.260
3.260
3.260
100
+0.16(+5.16%)
Feb 05, 2009
3.100
3.100
3.100
3.100
0
+0.00(+0.00%)
Feb 04, 2009
3.150
3.150
3.100
3.100
1,900
+0.05(+1.64%)
Jan 30, 2009
3.050
3.050
3.050
3.050
0
+0.00(+0.00%)
Jan 29, 2009
3.190
3.190
3.050
3.050
200
-0.21(-6.44%)
Jan 27, 2009
3.260
3.260
3.260
3.260
0
+0.00(+0.00%)
Jan 26, 2009
3.260
3.260
3.260
3.260
100
-0.10(-2.98%)
Jan 21, 2009
3.360
3.360
3.360
3.360
0
+0.00(+0.00%)
Jan 20, 2009
3.620
3.620
3.210
3.360
395
+0.04(+1.20%)
Jan 16, 2009
3.320
3.320
3.320
3.320
0
+0.00(+0.00%)
Jan 15, 2009
3.320
3.320
3.320
3.320
100
+0.27(+8.85%)
Jan 14, 2009
3.050
3.050
3.050
3.050
0
+0.00(+0.00%)
Jan 13, 2009
3.050
3.050
3.050
3.050
700
-0.11(-3.48%)
Jan 08, 2009
3.160
3.160
3.160
3.160
0
-0.14(-4.24%)
Jan 07, 2009
3.300
3.300
3.300
3.300
200
-0.10(-2.94%)
Jan 02, 2009
3.400
3.400
3.400
3.400
0
+0.10(+3.03%)
Jan 01, 2009
3.470
3.500
2.618
3.300
0
+0.00(+0.00%)
Dec 31, 2008
3.470
3.500
2.618
3.300
1,800
-0.35(-9.59%)
Dec 30, 2008
4.200
4.440
3.650
3.650
6,303
-0.50(-12.05%)
Dec 29, 2008
2.420
5.840
2.250
4.150
27,771
+2.09(+101.46%)
Dec 26, 2008
2.060
2.090
2.060
2.060
3,500
+0.01(+0.49%)
Dec 24, 2008
2.600
2.050
2.050
2.050
0
+0.00(+0.00%)
Dec 23, 2008
2.600
2.050
2.050
2.050
11,664
-0.22(-9.53%)
Dec 22, 2008
2.780
2.780
2.266
2.266
2,700
-0.65(-22.40%)
Dec 18, 2008
2.920
2.920
2.920
2.920
0
+0.00(+0.00%)
Dec 17, 2008
2.920
2.920
2.885
2.920
1,100
-0.23(-7.30%)
Dec 16, 2008
3.150
3.150
3.150
3.150
100
+0.03(+0.96%)
Dec 09, 2008
3.120
3.120
3.120
3.120
0
+0.00(+0.00%)
Dec 08, 2008
3.300
3.300
3.120
3.120
700
-0.06(-1.89%)
Dec 05, 2008
3.180
3.180
3.180
3.180
100
-0.04(-1.24%)
Dec 04, 2008
3.220
3.220
3.220
3.220
0
+0.00(+0.00%)
Dec 03, 2008
3.220
3.220
3.220
3.220
100
-0.08(-2.42%)
Dec 02, 2008
3.270
3.300
3.270
3.300
200
+0.00(+0.00%)
Dec 01, 2008
3.320
3.320
3.300
3.300
400
-0.10(-2.94%)
Nov 21, 2008
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
Nov 20, 2008
3.500
3.500
3.400
3.400
1,200
-0.30(-8.11%)
Nov 19, 2008
3.700
3.700
3.700
3.700
1,000
+0.00(+0.00%)
Nov 18, 2008
3.700
3.700
3.700
3.700
0
+0.00(+0.00%)
Nov 17, 2008
3.850
3.850
3.700
3.700
1,800
-0.10(-2.63%)
Nov 14, 2008
3.600
3.800
3.600
3.800
0
+0.49(+14.80%)
Nov 13, 2008
3.320
3.320
3.310
3.310
200
+0.00(+0.00%)
Nov 12, 2008
3.699
3.699
3.310
3.310
1,102
-0.54(-14.03%)
Nov 11, 2008
3.850
3.850
3.850
3.850
200
+0.15(+4.05%)
Nov 07, 2008
3.750
3.700
3.700
3.700
1,000
+0.10(+2.78%)
Oct 31, 2008
3.600
3.600
3.600
3.600
0
+0.31(+9.42%)
Oct 30, 2008
3.800
3.800
2.900
3.290
1,900
-0.71(-17.75%)
Oct 29, 2008
4.000
4.000
4.000
4.000
0
+0.00(+0.00%)
Oct 28, 2008
4.400
4.400
4.000
4.000
1,900
-0.50(-11.11%)
Oct 27, 2008
4.600
4.600
4.500
4.500
1,100
-0.15(-3.23%)
Oct 21, 2008
4.650
4.650
4.650
4.650
0
+0.00(+0.00%)
Oct 20, 2008
5.000
5.000
4.650
4.650
1,000
-0.55(-10.58%)
Oct 17, 2008
4.100
5.300
4.100
5.200
2,000
+1.20(+30.00%)
Oct 16, 2008
3.750
4.000
3.750
4.000
1,600
+0.00(+0.00%)
Oct 15, 2008
3.200
4.000
3.200
4.000
3,962
+0.80(+25.00%)
Oct 14, 2008
2.940
3.200
2.940
3.200
300
+0.40(+14.29%)
Oct 10, 2008
3.400
2.800
2.800
2.800
22,700
-0.80(-22.22%)
Oct 09, 2008
3.600
3.600
3.600
3.600
100
-0.20(-5.26%)
Oct 08, 2008
4.250
4.250
3.785
3.800
1,830
-0.65(-14.61%)
Oct 07, 2008
4.450
4.450
4.450
4.450
100
-0.20(-4.30%)
Oct 02, 2008
4.650
4.650
4.650
4.650
0
+0.00(+0.00%)
Oct 01, 2008
4.600
4.650
4.460
4.650
400
+0.09(+1.97%)
Sep 30, 2008
5.000
5.000
4.560
4.560
1,300
-0.39(-7.88%)
Sep 26, 2008
4.950
4.950
4.950
4.950
0
-0.10(-1.98%)
Sep 24, 2008
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Sep 23, 2008
5.100
5.100
5.050
5.050
1,700
-0.20(-3.81%)
Sep 22, 2008
5.450
5.450
5.250
5.250
1,558
-0.45(-7.89%)
Sep 19, 2008
5.700
5.700
5.700
5.700
0
+0.20(+3.64%)
Sep 17, 2008
5.500
5.500
5.500
5.500
0
+0.00(+0.00%)
Sep 16, 2008
5.700
5.700
5.500
5.500
9,600
-0.20(-3.51%)
Sep 15, 2008
6.150
6.150
5.700
5.700
1,000
-0.55(-8.80%)
Sep 05, 2008
6.250
6.250
6.250
6.250
0
+0.00(+0.00%)
Sep 04, 2008
6.350
6.350
6.250
6.250
1,000
-0.25(-3.85%)
Aug 25, 2008
6.500
6.500
6.500
6.500
0
+0.00(+0.00%)
Aug 22, 2008
6.300
6.500
6.500
6.500
500
+0.00(+0.00%)
Aug 20, 2008
6.500
6.500
6.500
6.500
0
+0.00(+0.00%)
Aug 19, 2008
6.500
6.500
6.500
6.500
300
+0.00(+0.00%)
Aug 18, 2008
6.500
6.500
6.500
6.500
200
+0.00(+0.00%)
Aug 13, 2008
6.500
6.500
6.500
6.500
0
+0.00(+0.00%)
Aug 12, 2008
6.500
6.500
6.500
6.500
0
+0.00(+0.00%)
Aug 11, 2008
6.550
6.950
6.500
6.500
1,000
-0.69(-9.60%)
Aug 08, 2008
7.250
7.250
6.850
7.190
2,400
-0.40(-5.27%)
Aug 07, 2008
7.590
7.590
7.590
7.590
0
+0.00(+0.00%)
Aug 06, 2008
7.590
7.590
7.590
7.590
100
+0.37(+5.12%)
Aug 05, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Aug 04, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Aug 01, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Jul 31, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Jul 30, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Jul 29, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Jul 28, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Jul 25, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Jul 24, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Jul 23, 2008
7.220
7.220
7.220
7.220
0
+0.00(+0.00%)
Jul 22, 2008
7.390
7.390
7.220
7.220
250
-0.37(-4.87%)
Jul 21, 2008
7.590
7.590
7.590
7.590
0
+0.00(+0.00%)
Jul 18, 2008
7.590
7.590
7.590
7.590
200
+0.32(+4.37%)
Jul 17, 2008
7.272
7.272
7.272
7.272
0
+0.00(+0.00%)
Jul 16, 2008
7.272
7.272
7.272
7.272
0
+0.00(+0.00%)
Jul 15, 2008
7.272
7.272
7.272
7.272
0
+0.00(+0.00%)
Jul 14, 2008
7.272
7.272
7.272
7.272
0
+0.00(+0.00%)
Jul 11, 2008
7.272
7.272
7.272
7.272
0
+0.00(+0.00%)
Jul 10, 2008
7.272
7.272
7.272
7.272
0
+0.00(+0.00%)
Jul 09, 2008
7.272
7.272
7.272
7.272
250
+0.07(+1.00%)
Jul 08, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jul 07, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jul 04, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jul 03, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jul 02, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jul 01, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jun 30, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jun 27, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jun 26, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jun 25, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jun 24, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jun 23, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jun 20, 2008
7.200
7.200
7.200
7.200
0
+0.00(+0.00%)
Jun 19, 2008
7.390
7.390
7.200
7.200
200
-0.59(-7.57%)
Jun 18, 2008
7.790
7.790
7.790
7.790
0
+0.00(+0.00%)
Jun 17, 2008
7.600
7.790
7.590
7.790
400
-0.01(-0.13%)
Jun 16, 2008
7.520
7.800
7.520
7.800
399
+0.00(+0.00%)
Jun 13, 2008
7.800
7.800
7.800
7.800
100
-0.20(-2.50%)
Jun 12, 2008
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Jun 11, 2008
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Jun 10, 2008
8.000
8.000
8.000
8.000
200
-0.10(-1.23%)
Jun 09, 2008
8.100
8.100
8.100
8.100
0
+0.00(+0.00%)
Jun 06, 2008
8.100
8.100
8.100
8.100
100
+0.00(+0.00%)
Jun 05, 2008
8.100
8.100
8.100
8.100
100
-0.20(-2.41%)
Jun 04, 2008
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Jun 03, 2008
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Jun 02, 2008
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
May 30, 2008
8.600
8.500
8.300
8.300
300
-0.30(-3.49%)
May 29, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 28, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 27, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 26, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 23, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 22, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 21, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 20, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 19, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 16, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 15, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 14, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 13, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 12, 2008
8.600
8.600
8.600
8.600
0
+0.00(+0.00%)
May 09, 2008
8.600
8.600
8.600
8.600
100
-0.20(-2.27%)
May 08, 2008
8.800
8.800
8.800
8.800
0
+0.00(+0.00%)
May 07, 2008
8.800
8.800
8.800
8.800
0
+0.00(+0.00%)
May 06, 2008
8.800
8.800
8.800
8.800
0
+0.00(+0.00%)
May 05, 2008
8.800
8.800
8.800
8.800
0
+0.00(+0.00%)
May 02, 2008
8.800
8.800
8.800
8.800
0
+0.00(+0.00%)
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
.