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, 2021
12.71
12.71
12.71
41
+0.00(+0.00%)
Apr 29, 2021
12.21
12.21
12.71
131
+0.51(+4.14%)
Apr 27, 2021
12.21
12.21
12.21
0
+0.00(+0.00%)
Apr 26, 2021
12.21
12.21
12.21
32
+0.00(+0.00%)
Apr 23, 2021
12.21
12.21
12.21
4
+0.00(+0.00%)
Apr 22, 2021
12.21
12.21
12.21
48
+0.00(+0.00%)
Apr 21, 2021
11.80
12.21
11.80
12.21
736
+0.42(+3.58%)
Apr 20, 2021
11.78
11.78
160
+0.00(+0.00%)
Apr 19, 2021
11.78
11.78
11.78
11.78
192
+0.00(+0.00%)
Apr 16, 2021
11.78
11.78
11.78
11.78
100
+0.00(+0.00%)
Apr 15, 2021
11.78
11.78
11.78
11.78
95
+0.00(+0.00%)
Apr 14, 2021
11.78
11.78
11.78
11.78
40
+0.00(+0.00%)
Apr 13, 2021
11.78
11.78
11.78
11.78
94
+0.00(+0.00%)
Apr 12, 2021
11.90
12.43
11.78
11.78
2,856
-0.08(-0.65%)
Apr 09, 2021
11.86
11.86
11.86
11.86
100
+0.00(+0.00%)
Apr 08, 2021
11.90
11.90
11.85
11.86
488
-0.09(-0.74%)
Apr 07, 2021
11.95
11.95
11.95
11.95
3
+0.00(+0.00%)
Apr 06, 2021
11.95
11.95
11.95
11.95
1,178
+0.04(+0.37%)
Apr 01, 2021
11.90
11.90
11.90
0
+0.00(+0.00%)
Mar 31, 2021
11.90
11.90
11.90
11.90
1
+0.00(+0.00%)
Mar 30, 2021
11.80
11.90
11.80
11.90
619
+0.15(+1.31%)
Mar 29, 2021
11.75
11.75
11.75
11.75
5
+0.00(+0.00%)
Mar 25, 2021
11.75
11.75
11.75
0
+0.00(+0.00%)
Mar 24, 2021
11.75
11.75
11.75
11.75
129
-0.55(-4.47%)
Mar 23, 2021
12.30
12.30
12.30
12.30
1
+0.00(+0.00%)
Mar 22, 2021
12.45
12.50
12.30
12.30
577
-0.20(-1.60%)
Mar 19, 2021
12.50
12.50
12.50
12.50
100
+0.00(+0.00%)
Mar 18, 2021
12.50
12.50
12.50
12.50
42
+0.00(+0.00%)
Mar 17, 2021
12.90
12.90
12.50
12.50
221
-0.50(-3.85%)
Mar 16, 2021
13.00
13.00
13.00
13.00
49
+0.00(+0.00%)
Mar 15, 2021
13.00
13.00
13.00
13.00
18
+0.00(+0.00%)
Mar 12, 2021
13.00
13.00
13.00
13.00
100
+0.00(+0.00%)
Mar 11, 2021
13.00
13.00
13.00
13.00
180
+0.51(+4.04%)
Mar 10, 2021
12.49
12.49
12.49
12.49
125
+0.00(+0.00%)
Mar 09, 2021
12.49
12.49
12.49
12.49
20
+0.00(+0.00%)
Mar 08, 2021
12.49
12.49
12.49
12.49
3
+0.00(+0.00%)
Mar 05, 2021
12.39
12.50
12.39
12.49
700
+0.19(+1.58%)
Mar 04, 2021
12.30
12.30
12.30
12.30
85
+0.00(+0.00%)
Mar 03, 2021
12.30
12.30
12.30
12.30
2
+0.00(+0.00%)
Mar 02, 2021
12.30
12.30
12.30
12.30
1
+0.00(+0.00%)
Mar 01, 2021
12.30
12.30
12.30
12.30
118
+0.00(+0.00%)
Feb 26, 2021
12.30
12.30
12.30
12.30
100
+0.00(+0.00%)
Feb 25, 2021
12.30
12.30
12.30
12.30
134
+0.04(+0.33%)
Feb 24, 2021
12.26
12.26
12.26
12.26
436
+0.00(+0.00%)
Feb 23, 2021
12.50
12.50
12.26
12.26
334
+0.01(+0.08%)
Feb 22, 2021
12.25
12.25
12.25
12.25
164
+0.25(+2.08%)
Feb 19, 2021
12.00
12.00
12.00
12.00
200
+0.00(+0.00%)
Feb 18, 2021
12.00
12.00
12.00
12.00
117
-0.70(-5.51%)
Feb 17, 2021
12.70
12.70
12.70
12.70
8
+0.00(+0.00%)
Feb 16, 2021
12.70
12.70
12.70
12.70
196
+0.70(+5.83%)
Feb 12, 2021
12.00
12.00
12.00
12.00
200
-0.40(-3.23%)
Feb 11, 2021
11.76
12.40
11.76
12.40
808
+0.35(+2.90%)
Feb 10, 2021
12.05
12.05
12.05
12.05
7
+0.00(+0.00%)
Feb 09, 2021
12.05
12.05
12.05
12.05
19
+0.00(+0.00%)
Feb 08, 2021
12.05
12.05
12.05
12.05
100
+0.00(+0.00%)
Feb 05, 2021
12.05
12.05
12.05
12.05
200
-0.20(-1.63%)
Feb 04, 2021
12.25
12.25
12.25
12.25
2
+0.00(+0.00%)
Feb 03, 2021
12.25
12.25
12.25
12.25
78
+0.00(+0.00%)
Feb 02, 2021
12.25
12.25
12.25
12.25
11
+0.00(+0.00%)
Feb 01, 2021
12.25
12.25
12.25
12.25
44
+0.00(+0.00%)
Jan 29, 2021
12.44
12.44
12.25
12.25
1,500
+0.03(+0.25%)
Jan 28, 2021
12.22
12.22
12.22
12.22
447
-0.02(-0.16%)
Jan 27, 2021
12.24
12.24
12.24
12.24
105
+0.09(+0.74%)
Jan 26, 2021
12.15
12.15
12.15
12.15
73
+0.00(+0.00%)
Jan 25, 2021
12.15
12.15
12.15
12.15
109
-0.09(-0.74%)
Jan 22, 2021
12.24
12.24
12.24
12.24
100
+0.11(+0.87%)
Jan 20, 2021
12.13
12.13
12.13
12.13
7
-0.10(-0.86%)
Jan 19, 2021
11.82
12.24
11.82
12.24
466
+0.44(+3.73%)
Jan 15, 2021
11.84
11.84
11.50
11.80
3,800
+0.62(+5.55%)
Jan 14, 2021
11.18
11.18
11.18
11.18
153
+0.00(+0.00%)
Jan 13, 2021
11.26
11.26
11.18
11.18
577
-0.63(-5.33%)
Jan 12, 2021
11.81
11.81
11.81
11.81
12
+0.00(+0.00%)
Jan 11, 2021
11.44
11.81
11.44
11.81
566
+0.57(+5.07%)
Jan 08, 2021
11.24
11.24
11.24
11.24
500
+0.22(+2.00%)
Jan 07, 2021
11.02
11.02
11.02
11.02
40
+0.00(+0.00%)
Jan 06, 2021
11.06
11.06
11.02
11.02
369
-0.24(-2.09%)
Jan 05, 2021
11.00
11.26
11.00
11.26
558
-0.42(-3.63%)
Jan 04, 2021
10.56
11.68
10.56
11.68
546
+1.12(+10.61%)
Dec 31, 2020
10.56
10.56
10.56
643
-0.72(-6.38%)
Dec 30, 2020
11.23
11.28
11.23
11.28
643
-0.01(-0.05%)
Dec 29, 2020
11.44
11.44
10.62
11.29
1,442
-0.96(-7.87%)
Dec 28, 2020
11.86
12.25
11.80
12.25
1,515
-0.55(-4.33%)
Dec 24, 2020
12.00
13.89
11.99
12.80
7,200
+0.86(+7.15%)
Dec 23, 2020
11.55
12.00
11.55
11.95
3,511
+0.16(+1.36%)
Dec 22, 2020
11.71
11.79
11.71
11.79
1,322
+0.53(+4.71%)
Dec 21, 2020
11.25
11.26
11.25
11.26
1,295
+0.08(+0.75%)
Dec 18, 2020
11.19
11.45
11.18
11.18
1,000
-0.58(-4.97%)
Dec 17, 2020
11.38
11.76
11.38
11.76
353
+0.76(+6.92%)
Dec 16, 2020
10.93
11.00
10.93
11.00
410
-0.74(-6.31%)
Dec 15, 2020
11.74
11.74
11.74
11.74
10
+0.00(+0.00%)
Dec 14, 2020
11.78
11.78
11.74
11.74
351
+0.61(+5.43%)
Dec 11, 2020
11.20
11.40
11.13
11.13
700
-0.53(-4.50%)
Dec 10, 2020
11.66
11.66
11.66
11.66
120
+0.00(+0.00%)
Dec 09, 2020
11.66
11.66
11.66
11.66
27
+0.00(+0.00%)
Dec 08, 2020
11.60
11.66
11.35
11.66
4,294
-0.12(-1.02%)
Dec 07, 2020
11.78
11.78
11.78
11.78
10
+0.00(+0.00%)
Dec 04, 2020
11.78
11.78
11.78
11.78
300
+0.23(+2.03%)
Dec 03, 2020
11.55
11.55
11.55
11.55
115
+0.54(+4.86%)
Dec 02, 2020
11.01
11.01
11.01
11.01
400
+0.21(+1.98%)
Dec 01, 2020
10.80
10.80
10.80
10.80
1
+0.00(+0.00%)
Nov 30, 2020
10.80
10.80
10.80
10.80
1,011
-0.71(-6.20%)
Nov 27, 2020
11.51
11.51
11.51
11.51
100
+0.00(+0.00%)
Nov 25, 2020
11.51
11.51
11.51
11.51
100
+0.00(+0.00%)
Nov 24, 2020
11.51
11.51
11.51
11.51
1,007
+0.01(+0.10%)
Nov 23, 2020
11.50
11.50
11.50
11.50
200
+0.50(+4.55%)
Nov 20, 2020
11.00
11.00
11.00
11.00
100
+0.00(+0.00%)
Nov 19, 2020
11.00
11.00
11.00
11.00
13
+0.00(+0.00%)
Nov 17, 2020
11.00
11.00
11.00
0
+0.00(+0.00%)
Nov 16, 2020
11.00
11.00
11.00
11.00
164
-0.35(-3.08%)
Nov 13, 2020
11.35
11.35
11.35
11.35
100
+0.00(+0.00%)
Nov 11, 2020
11.35
11.35
11.35
0
+0.26(+2.30%)
Nov 10, 2020
11.09
11.09
11.09
11.09
11
+0.00(+0.00%)
Nov 09, 2020
11.09
11.09
11.09
11.09
51
+0.00(+0.00%)
Nov 06, 2020
11.00
11.31
11.00
11.09
1,100
-0.70(-5.90%)
Nov 05, 2020
11.90
11.90
11.79
11.79
690
+0.56(+4.99%)
Nov 04, 2020
11.23
11.23
11.23
11.23
139
+0.22(+2.00%)
Nov 03, 2020
11.01
11.01
11.01
11.01
245
-0.43(-3.76%)
Nov 02, 2020
11.44
11.44
11.21
11.44
658
+0.45(+4.09%)
Oct 30, 2020
10.76
10.99
10.76
10.99
1,100
+0.21(+1.95%)
Oct 29, 2020
10.10
10.78
10.10
10.78
352
+0.17(+1.60%)
Oct 28, 2020
10.61
10.61
10.61
10.61
202
-0.79(-6.93%)
Oct 27, 2020
11.40
11.40
11.40
11.40
96
+0.00(+0.00%)
Oct 26, 2020
10.86
11.40
10.86
11.40
2,306
+0.60(+5.51%)
Oct 23, 2020
10.80
10.80
10.80
10.80
100
+0.00(+0.00%)
Oct 22, 2020
10.71
10.80
10.40
10.80
4,014
+0.30(+2.90%)
Oct 21, 2020
10.50
10.50
10.50
10.50
225
-0.35(-3.23%)
Oct 20, 2020
10.85
10.85
197
+0.00(+0.00%)
Oct 19, 2020
10.85
10.85
111
+0.00(+0.00%)
Oct 16, 2020
10.85
10.85
10.85
10.85
100
+0.00(+0.00%)
Oct 15, 2020
10.85
10.85
10.85
10.85
328
+0.48(+4.63%)
Oct 14, 2020
10.37
10.37
10.37
10.37
3
+0.00(+0.00%)
Oct 13, 2020
10.37
10.37
40
+0.00(+0.00%)
Oct 12, 2020
10.10
10.37
10.10
10.37
401
+0.00(+0.00%)
Oct 09, 2020
10.09
10.37
10.09
10.37
300
+0.32(+3.18%)
Oct 08, 2020
10.05
10.05
10.05
10.05
430
-0.31(-2.99%)
Oct 07, 2020
10.36
10.36
73
+0.00(+0.00%)
Oct 06, 2020
10.36
10.36
10.36
10.36
17
+0.00(+0.00%)
Oct 05, 2020
10.36
10.36
10.36
10.36
98
+0.00(+0.00%)
Oct 02, 2020
10.36
10.36
10.36
10.36
100
+0.00(+0.00%)
Oct 01, 2020
10.36
10.36
10.36
10.36
3
+0.00(+0.00%)
Sep 30, 2020
10.36
10.36
259
+0.00(+0.00%)
Sep 29, 2020
10.36
10.36
10.36
10.36
70
+0.00(+0.00%)
Sep 28, 2020
10.36
10.36
49
+0.00(+0.00%)
Sep 25, 2020
10.36
10.36
10.36
10.36
100
+0.00(+0.00%)
Sep 24, 2020
10.36
10.36
10.36
10.36
7
+0.00(+0.00%)
Sep 23, 2020
10.36
10.36
10.36
10.36
130
+0.00(+0.00%)
Sep 22, 2020
10.36
10.36
56
+0.00(+0.00%)
Sep 21, 2020
10.42
10.42
10.20
10.36
1,213
-0.84(-7.50%)
Sep 18, 2020
9.750
11.20
9.750
11.20
2,100
+1.44(+14.75%)
Sep 17, 2020
9.760
9.760
9.760
9.760
318
+0.00(+0.00%)
Sep 16, 2020
9.650
9.760
9.570
9.760
2,318
+0.11(+1.14%)
Sep 15, 2020
10.19
10.19
9.650
9.650
1,034
+0.00(+0.00%)
Sep 14, 2020
9.650
9.650
9.650
9.650
524
+0.00(+0.00%)
Sep 11, 2020
10.00
10.00
9.650
9.650
600
-0.02(-0.21%)
Sep 10, 2020
9.680
9.680
9.670
9.670
502
-0.34(-3.40%)
Sep 09, 2020
10.58
10.58
10.01
10.01
821
-0.01(-0.10%)
Sep 08, 2020
10.50
10.55
10.02
10.02
2,417
-0.57(-5.38%)
Sep 04, 2020
10.70
10.70
10.10
10.59
1,300
+0.24(+2.32%)
Sep 03, 2020
10.35
10.35
10.35
10.35
425
-0.16(-1.52%)
Sep 02, 2020
10.32
10.51
10.32
10.51
411
+0.20(+1.94%)
Sep 01, 2020
10.34
10.34
10.31
10.31
598
-0.22(-2.09%)
Aug 31, 2020
10.53
10.53
10.53
10.53
122
+0.00(+0.00%)
Aug 28, 2020
10.53
10.53
10.53
10.53
100
+0.00(+0.00%)
Aug 27, 2020
10.52
10.77
10.52
10.53
636
-0.17(-1.59%)
Aug 26, 2020
10.70
10.70
10.70
10.70
80
+0.00(+0.00%)
Aug 25, 2020
10.70
10.70
10.70
10.70
15
+0.00(+0.00%)
Aug 21, 2020
10.70
10.70
10.70
0
+0.00(+0.00%)
Aug 20, 2020
10.40
10.70
10.40
10.70
4,011
+0.36(+3.43%)
Aug 19, 2020
10.34
10.34
10.34
10.34
167
+0.00(+0.00%)
Aug 18, 2020
10.34
10.34
99
+0.00(+0.00%)
Aug 17, 2020
10.34
10.34
10.34
10.34
105
-0.03(-0.29%)
Aug 14, 2020
10.38
10.38
10.38
10.38
100
+0.00(+0.00%)
Aug 13, 2020
10.38
10.38
10.38
10.38
4
+0.00(+0.00%)
Aug 12, 2020
10.38
10.38
10.38
10.38
139
+0.00(+0.00%)
Aug 10, 2020
10.38
10.38
10.38
0
+0.18(+1.72%)
Aug 07, 2020
10.20
10.20
10.20
10.20
300
-0.05(-0.49%)
Aug 06, 2020
10.25
10.25
1
+0.00(+0.00%)
Aug 05, 2020
10.08
10.25
10.08
10.25
626
+0.07(+0.69%)
Aug 04, 2020
10.18
10.18
10.18
10.18
214
-0.03(-0.29%)
Aug 03, 2020
10.38
10.38
10.21
10.21
494
-0.03(-0.29%)
Jul 31, 2020
10.34
10.48
10.20
10.24
700
-0.23(-2.21%)
Jul 30, 2020
10.47
10.47
243
+0.00(+0.00%)
Jul 29, 2020
10.50
10.50
10.45
10.47
1,477
-0.03(-0.28%)
Jul 28, 2020
10.50
10.50
147
+0.00(+0.00%)
Jul 27, 2020
10.50
10.50
10.50
10.50
9
+0.00(+0.00%)
Jul 24, 2020
10.50
10.50
10.50
10.50
100
+0.00(+0.00%)
Jul 23, 2020
10.50
10.50
32
+0.00(+0.00%)
Jul 22, 2020
10.50
10.50
10.50
10.50
116
+0.10(+0.96%)
Jul 21, 2020
10.43
10.45
10.35
10.40
1,027
-0.41(-3.79%)
Jul 20, 2020
10.81
10.81
10.81
10.81
85
+0.00(+0.00%)
Jul 17, 2020
10.81
10.81
10.81
10.81
100
+0.00(+0.00%)
Jul 16, 2020
10.81
10.81
10.81
10.81
2
+0.00(+0.00%)
Jul 15, 2020
10.81
10.81
10.81
10.81
225
+0.31(+2.95%)
Jul 14, 2020
10.50
10.50
10.50
10.50
150
-0.10(-0.96%)
Jul 13, 2020
10.60
10.60
10.60
10.60
1,031
+0.00(+0.00%)
Jul 10, 2020
10.60
10.60
10.60
10.60
100
+0.00(+0.00%)
Jul 09, 2020
10.60
10.60
10.60
10.60
26
+0.00(+0.00%)
Jul 08, 2020
10.60
10.60
211
+0.00(+0.00%)
Jul 07, 2020
10.60
10.60
10.60
10.60
95
+0.00(+0.00%)
Jul 06, 2020
10.60
10.60
10.60
10.60
76
+0.00(+0.00%)
Jul 02, 2020
10.47
10.60
10.35
10.60
1,900
+0.14(+1.31%)
Jul 01, 2020
10.46
10.46
10.46
10.46
251
+0.00(+0.00%)
Jun 30, 2020
10.48
10.48
10.46
10.46
220
+0.12(+1.11%)
Jun 29, 2020
10.41
10.41
10.35
10.35
1,369
-0.65(-5.91%)
Jun 26, 2020
11.00
11.00
11.00
11.00
100
+0.00(+0.00%)
Jun 25, 2020
11.00
11.00
11.00
11.00
74
+0.00(+0.00%)
Jun 24, 2020
10.70
11.00
10.35
11.00
2,109
+0.30(+2.80%)
Jun 23, 2020
10.70
10.70
10.53
10.70
1,736
+0.40(+3.88%)
Jun 22, 2020
10.16
10.30
10.16
10.30
416
-0.23(-2.18%)
Jun 19, 2020
10.54
10.54
10.53
10.53
1,600
+0.05(+0.48%)
Jun 18, 2020
10.71
10.82
10.40
10.48
1,792
+0.03(+0.29%)
Jun 17, 2020
10.38
11.00
10.00
10.45
11,515
-0.19(-1.79%)
Jun 16, 2020
12.22
12.22
10.13
10.64
12,413
-1.86(-14.88%)
Jun 15, 2020
13.93
14.50
11.00
12.50
13,498
-1.29(-9.38%)
Jun 12, 2020
10.72
17.25
10.05
13.79
73,500
+3.16(+29.76%)
Jun 11, 2020
10.63
10.63
10.63
10.63
76
+0.00(+0.00%)
Jun 10, 2020
10.63
10.63
10.63
10.63
6
+0.00(+0.00%)
Jun 09, 2020
10.63
10.63
10.63
10.63
192
-0.37(-3.36%)
Jun 08, 2020
11.00
11.00
11.00
11.00
82
+0.00(+0.00%)
Jun 05, 2020
11.00
11.00
11.00
11.00
100
+0.00(+0.00%)
Jun 04, 2020
10.49
11.00
10.49
11.00
1,088
+0.00(+0.00%)
Jun 03, 2020
11.00
11.00
12
+0.00(+0.00%)
Jun 02, 2020
11.00
11.00
11.00
11.00
1
+0.00(+0.00%)
Jun 01, 2020
11.00
11.00
14
+0.00(+0.00%)
May 29, 2020
11.00
11.00
11.00
11.00
100
+0.00(+0.00%)
May 28, 2020
11.00
11.00
11.00
11.00
60
+0.00(+0.00%)
May 27, 2020
11.00
11.00
1
+0.00(+0.00%)
May 26, 2020
11.00
11.00
103
+0.00(+0.00%)
May 22, 2020
11.00
11.00
11.00
11.00
100
+0.00(+0.00%)
May 21, 2020
11.00
11.00
11.00
11.00
116
+0.00(+0.00%)
May 20, 2020
11.00
11.00
11.00
11.00
162
+0.57(+5.45%)
May 19, 2020
10.43
10.43
10.43
10.43
5
+0.00(+0.00%)
May 18, 2020
10.22
10.43
10.22
10.43
1,312
+0.27(+2.67%)
May 15, 2020
10.14
10.16
10.14
10.16
300
+0.66(+6.95%)
May 14, 2020
9.770
9.770
9.500
9.500
1,470
-0.25(-2.56%)
May 13, 2020
9.750
9.750
175
+0.00(+0.00%)
May 12, 2020
9.750
9.750
9.750
9.750
3
+0.00(+0.00%)
May 11, 2020
9.710
9.750
9.710
9.750
713
+0.04(+0.41%)
May 08, 2020
9.100
9.710
9.100
9.710
300
+0.50(+5.41%)
May 07, 2020
9.212
9.212
2
+0.00(+0.00%)
May 06, 2020
9.212
9.212
26
+0.00(+0.00%)
May 05, 2020
9.212
9.212
9.212
9.212
55
+0.00(+0.00%)
May 04, 2020
9.212
9.212
9.212
9.212
60
+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
.