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 27, 2011
4.750
4.750
4.750
4.750
0
-0.35(-6.86%)
Apr 14, 2011
5.100
5.100
5.100
5.100
500
+0.00(+0.00%)
Apr 13, 2011
5.100
5.100
5.100
5.100
1,100
-0.05(-0.97%)
Apr 12, 2011
5.150
5.150
5.150
5.150
500
+0.15(+3.00%)
Apr 01, 2011
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Mar 31, 2011
5.000
5.000
5.000
5.000
300
+0.00(+0.00%)
Mar 28, 2011
5.000
5.000
5.000
5.000
0
+0.08(+1.63%)
Mar 25, 2011
4.920
4.920
4.920
4.920
200
+0.12(+2.50%)
Mar 23, 2011
4.800
4.800
4.800
4.800
0
+0.10(+2.13%)
Mar 18, 2011
4.500
4.700
4.700
4.700
2,300
+0.05(+1.08%)
Mar 16, 2011
4.650
4.650
4.650
4.650
0
-0.31(-6.25%)
Mar 15, 2011
4.960
5.430
4.960
4.960
600
-0.47(-8.66%)
Mar 11, 2011
5.430
5.430
5.430
5.430
0
+0.34(+6.68%)
Mar 10, 2011
5.090
5.090
5.090
5.090
100
-0.12(-2.30%)
Mar 09, 2011
5.210
5.210
5.210
5.210
300
-0.11(-2.07%)
Mar 07, 2011
5.320
5.320
5.320
5.320
0
+0.24(+4.72%)
Mar 03, 2011
5.080
5.080
5.080
5.080
0
-0.23(-4.33%)
Mar 01, 2011
5.310
5.310
5.310
5.310
600
-0.12(-2.21%)
Feb 28, 2011
5.430
5.430
5.430
5.430
188
+0.00(+0.00%)
Feb 25, 2011
5.520
5.520
5.420
5.430
2,000
+0.03(+0.56%)
Feb 24, 2011
5.270
5.400
5.270
5.400
700
+0.12(+2.27%)
Feb 23, 2011
5.280
5.280
5.280
5.280
400
+0.00(+0.00%)
Feb 22, 2011
5.060
5.280
5.060
5.280
247
+0.12(+2.32%)
Feb 16, 2011
5.090
5.160
5.160
5.160
3,000
+0.03(+0.58%)
Feb 15, 2011
5.160
5.160
5.130
5.130
700
-0.03(-0.58%)
Feb 14, 2011
5.270
5.270
5.160
5.160
300
-0.08(-1.52%)
Feb 09, 2011
5.240
5.240
5.240
5.240
200
+0.12(+2.34%)
Feb 08, 2011
5.120
5.120
5.120
5.120
200
+0.11(+2.20%)
Feb 07, 2011
5.050
5.050
5.010
5.010
912
-0.14(-2.72%)
Feb 02, 2011
5.590
5.150
5.150
5.150
4,800
+0.00(+0.00%)
Jan 31, 2011
5.140
5.150
5.150
5.150
200
-0.11(-2.09%)
Jan 28, 2011
5.140
5.260
5.140
5.260
400
+0.02(+0.38%)
Jan 27, 2011
5.220
5.290
5.220
5.240
900
+0.14(+2.75%)
Jan 26, 2011
4.920
5.290
4.920
5.100
9,425
+0.27(+5.59%)
Jan 25, 2011
5.800
5.800
4.620
4.830
29,295
-1.05(-17.86%)
Jan 24, 2011
6.300
6.300
5.880
5.880
3,000
-0.43(-6.81%)
Jan 21, 2011
6.150
6.730
6.150
6.310
28,600
+0.27(+4.47%)
Jan 20, 2011
5.100
6.470
5.000
6.040
121,152
+0.89(+17.28%)
Jan 19, 2011
5.260
6.300
5.100
5.150
82,666
-0.05(-0.96%)
Jan 14, 2011
5.260
5.200
5.200
5.200
300
+0.01(+0.19%)
Jan 13, 2011
5.190
5.190
5.190
5.190
167
-0.07(-1.33%)
Jan 07, 2011
5.330
5.260
5.260
5.260
400
-0.13(-2.41%)
Jan 06, 2011
5.270
5.610
4.940
5.390
5,363
+0.19(+3.65%)
Jan 05, 2011
5.300
5.300
5.150
5.200
523
-0.23(-4.32%)
Jan 04, 2011
5.630
5.630
5.435
5.435
418
-0.55(-9.11%)
Jan 03, 2011
5.980
5.990
5.580
5.980
6,422
-0.01(-0.17%)
Dec 31, 2010
5.100
5.990
5.100
5.990
10,769
+1.09(+22.24%)
Dec 30, 2010
4.900
4.900
4.900
4.900
100
-0.02(-0.41%)
Dec 29, 2010
4.110
5.490
4.110
4.920
13,970
+0.45(+10.07%)
Dec 28, 2010
4.680
4.830
4.470
4.470
2,300
-0.39(-8.02%)
Dec 27, 2010
5.000
5.240
4.860
4.860
3,227
-0.04(-0.82%)
Dec 23, 2010
3.850
6.260
3.850
4.900
32,746
+1.12(+29.63%)
Dec 21, 2010
3.780
3.780
3.780
3.780
200
-0.07(-1.82%)
Dec 20, 2010
3.780
3.850
3.780
3.850
500
+0.14(+3.77%)
Dec 17, 2010
3.780
3.780
3.590
3.710
500
-0.14(-3.64%)
Dec 16, 2010
3.850
3.850
3.850
3.850
1,501
+0.07(+1.85%)
Dec 15, 2010
3.780
3.780
3.650
3.780
6,500
-0.07(-1.82%)
Dec 13, 2010
3.850
3.850
3.850
3.850
200
+0.04(+1.05%)
Dec 10, 2010
3.880
3.880
3.730
3.810
1,230
-0.14(-3.54%)
Dec 06, 2010
3.950
3.950
3.950
3.950
1,100
+0.05(+1.28%)
Nov 26, 2010
3.900
3.900
3.900
3.900
0
-0.02(-0.51%)
Nov 23, 2010
3.920
3.920
3.920
3.920
0
-0.27(-6.44%)
Nov 17, 2010
4.190
4.190
4.190
4.190
0
+0.14(+3.46%)
Nov 15, 2010
4.050
4.050
4.050
4.050
0
-0.51(-11.18%)
Nov 12, 2010
4.560
4.560
4.560
4.560
200
-0.14(-2.98%)
Nov 10, 2010
4.700
4.700
4.700
4.700
0
-0.10(-2.09%)
Nov 09, 2010
4.980
5.149
4.780
4.800
2,170
+0.06(+1.27%)
Nov 08, 2010
4.760
4.760
4.740
4.740
2,200
-0.44(-8.49%)
Nov 05, 2010
4.420
5.180
4.420
5.180
3,325
+0.92(+21.60%)
Nov 04, 2010
4.280
4.450
4.260
4.260
3,720
-0.24(-5.34%)
Nov 03, 2010
4.500
4.500
4.500
4.500
960
-0.20(-4.26%)
Nov 02, 2010
4.460
4.800
4.000
4.700
4,550
-0.01(-0.21%)
Nov 01, 2010
4.890
5.000
4.310
4.710
5,160
-0.29(-5.80%)
Oct 29, 2010
5.150
5.250
4.950
5.000
4,580
-0.25(-4.76%)
Oct 28, 2010
4.560
6.080
4.560
5.250
25,882
+0.69(+15.13%)
Oct 27, 2010
4.680
4.880
4.450
4.560
2,350
-0.25(-5.20%)
Oct 25, 2010
4.350
6.350
4.350
4.810
36,919
+0.61(+14.52%)
Oct 22, 2010
3.070
4.519
3.070
4.200
25,213
+1.30(+44.83%)
Oct 20, 2010
3.080
3.080
2.900
2.900
3,000
-0.18(-5.84%)
Oct 19, 2010
2.920
3.080
2.910
3.080
1,700
+0.08(+2.67%)
Oct 18, 2010
3.010
3.010
3.000
3.000
1,200
-0.01(-0.33%)
Oct 14, 2010
3.010
3.010
3.010
3.010
200
-0.10(-3.22%)
Oct 11, 2010
3.100
3.110
3.110
3.110
900
+0.16(+5.42%)
Oct 06, 2010
2.950
2.950
2.950
2.950
800
+0.15(+5.36%)
Oct 04, 2010
2.800
2.800
2.800
2.800
1,000
-0.10(-3.45%)
Sep 29, 2010
2.740
2.900
2.900
2.900
3,900
+0.05(+1.75%)
Sep 28, 2010
2.720
2.850
2.710
2.850
1,400
+0.05(+1.79%)
Sep 23, 2010
2.950
2.800
2.800
2.800
13,200
-0.45(-13.85%)
Sep 20, 2010
3.210
3.250
3.250
3.250
300
+0.21(+6.91%)
Sep 17, 2010
3.040
3.350
3.040
3.040
3,003
-0.31(-9.26%)
Sep 03, 2010
3.350
3.350
3.350
3.350
1,400
+0.00(+0.00%)
Sep 02, 2010
3.350
3.350
3.350
3.350
550
+0.00(+0.00%)
Aug 27, 2010
3.350
3.350
3.350
3.350
300
+0.00(+0.00%)
Aug 26, 2010
3.350
3.350
3.350
3.350
100
-0.04(-1.18%)
Aug 20, 2010
3.390
3.390
3.390
3.390
1,000
+0.04(+1.19%)
Aug 19, 2010
3.350
3.350
3.350
3.350
200
+0.04(+1.21%)
Aug 05, 2010
3.310
3.310
3.310
3.310
100
-0.01(-0.30%)
Aug 03, 2010
3.320
3.320
3.320
3.320
200
-0.12(-3.49%)
Jul 29, 2010
3.520
3.440
3.440
3.440
1,900
+0.14(+4.24%)
Jul 28, 2010
3.750
3.750
3.150
3.300
5,450
-0.65(-16.46%)
Jul 27, 2010
3.950
3.950
3.820
3.950
1,400
+0.00(+0.00%)
Jul 26, 2010
4.130
4.130
3.800
3.950
5,800
-0.40(-9.20%)
Jul 16, 2010
4.350
4.350
4.350
4.350
100
+0.05(+1.16%)
Jul 13, 2010
4.300
4.300
4.300
4.300
0
+0.02(+0.47%)
Jul 12, 2010
4.270
4.280
4.270
4.280
600
-0.51(-10.65%)
Jul 09, 2010
4.790
4.790
4.790
4.790
300
+0.24(+5.27%)
Jul 08, 2010
4.580
4.580
4.500
4.550
550
+0.26(+6.06%)
Jul 07, 2010
4.290
4.290
4.290
4.290
200
-0.18(-4.03%)
Jul 06, 2010
5.180
5.180
4.450
4.470
1,650
-0.93(-17.22%)
Jul 02, 2010
5.400
5.430
5.400
5.400
800
-0.28(-4.93%)
Jul 01, 2010
5.917
5.918
5.680
5.680
2,000
-0.25(-4.22%)
Jun 30, 2010
5.930
5.930
5.930
5.930
1,776
+0.00(+0.00%)
Jun 29, 2010
5.930
5.930
5.930
5.930
562
-0.04(-0.67%)
Jun 25, 2010
5.970
5.970
5.700
5.970
1,300
+0.37(+6.61%)
Jun 21, 2010
5.400
5.600
5.600
5.600
200
+0.45(+8.74%)
Jun 18, 2010
5.150
5.150
5.150
5.150
286
+0.00(+0.00%)
Jun 11, 2010
5.550
5.150
5.150
5.150
300
-0.65(-11.21%)
Jun 10, 2010
5.400
5.800
5.400
5.800
6,100
+0.17(+3.02%)
Jun 09, 2010
5.250
5.630
5.250
5.630
2,400
+0.38(+7.24%)
May 27, 2010
5.250
5.250
5.250
5.250
0
+0.00(+0.00%)
May 19, 2010
5.250
5.250
5.250
5.250
1,200
+0.00(+0.00%)
May 04, 2010
5.250
5.250
5.250
5.250
500
+0.14(+2.74%)
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
.