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 (%)
Jan 24, 2022
22.80
0
-0.90(-3.80%)
Jan 21, 2022
22.54
23.75
22.54
23.70
3,525
+1.15(+5.10%)
Jan 20, 2022
22.51
23.00
22.17
22.55
3,108
-0.45(-1.96%)
Jan 18, 2022
23.00
5
+0.00(+0.00%)
Jan 14, 2022
23.00
0
-0.00(-0.02%)
Jan 13, 2022
23.29
23.29
23.00
23.00
720
+0.00(+0.02%)
Jan 11, 2022
23.00
391
-0.16(-0.67%)
Jan 10, 2022
22.11
23.16
22.11
23.16
2,178
-0.84(-3.52%)
Jan 07, 2022
22.35
24.00
22.35
24.00
610
+1.64(+7.34%)
Jan 06, 2022
22.70
22.70
22.35
22.36
1,448
-0.89(-3.83%)
Jan 05, 2022
23.66
23.66
23.00
23.25
4,173
-0.42(-1.76%)
Jan 04, 2022
23.50
23.75
23.50
23.67
2,974
+0.07(+0.29%)
Jan 03, 2022
23.60
23.60
23.60
23.60
360
+0.10(+0.41%)
Dec 31, 2021
23.60
23.60
23.50
23.50
1,418
+0.05(+0.23%)
Dec 29, 2021
23.45
23.45
23.45
45
-0.35(-1.47%)
Dec 28, 2021
23.72
23.80
23.72
23.80
328
+0.05(+0.20%)
Dec 23, 2021
23.75
23.75
23.75
316
-0.05(-0.20%)
Dec 22, 2021
23.80
23.80
23.80
23.80
136
-0.03(-0.13%)
Dec 21, 2021
23.33
23.83
22.52
23.83
2,039
+0.35(+1.49%)
Dec 20, 2021
23.11
23.73
23.04
23.48
6,028
+0.94(+4.17%)
Dec 17, 2021
22.54
22.54
22.54
22.54
214
+1.09(+5.08%)
Dec 16, 2021
23.02
23.40
21.45
21.45
2,895
-1.55(-6.74%)
Dec 15, 2021
23.24
23.25
23.00
23.00
1,328
-0.47(-2.00%)
Dec 14, 2021
23.47
23.47
23.47
23.47
1,226
+0.13(+0.56%)
Dec 13, 2021
22.81
23.34
22.81
23.34
2,545
+0.84(+3.73%)
Dec 10, 2021
21.87
22.69
21.87
22.50
5,593
+0.75(+3.44%)
Dec 09, 2021
21.73
21.75
21.73
21.75
813
-0.25(-1.13%)
Dec 07, 2021
22.00
22.00
22.00
123
+2.01(+10.06%)
Dec 02, 2021
19.99
19.99
19.99
190
+0.00(+0.00%)
Dec 01, 2021
19.56
19.99
19.56
19.99
761
+0.12(+0.58%)
Nov 30, 2021
19.95
19.85
19.58
19.87
1,526
+0.02(+0.13%)
Nov 29, 2021
19.70
20.00
19.70
19.85
1,849
-0.02(-0.11%)
Nov 26, 2021
18.00
20.90
17.84
19.87
14,361
+2.15(+12.14%)
Nov 24, 2021
17.71
17.72
17.69
17.72
429
-0.06(-0.34%)
Nov 22, 2021
17.78
17.78
17.78
190
+0.50(+2.89%)
Nov 19, 2021
17.12
17.28
17.12
17.28
361
-0.31(-1.76%)
Nov 18, 2021
17.48
17.59
17.59
17.59
1,706
+0.26(+1.50%)
Nov 17, 2021
16.96
17.44
16.96
17.33
2,159
+0.12(+0.70%)
Nov 16, 2021
17.15
17.21
17.15
17.21
1,627
-0.27(-1.54%)
Nov 15, 2021
16.95
17.49
16.95
17.48
2,286
+0.49(+2.88%)
Nov 12, 2021
17.48
17.48
16.99
16.99
305
+0.04(+0.24%)
Nov 10, 2021
16.95
16.95
16.95
132
+0.14(+0.83%)
Nov 09, 2021
17.15
17.55
16.81
16.81
4,709
-0.69(-3.94%)
Nov 08, 2021
17.58
17.68
17.15
17.50
3,040
-0.75(-4.11%)
Nov 03, 2021
18.25
18.25
18.25
22
+1.15(+6.73%)
Oct 29, 2021
17.10
17.10
17.10
137
-0.44(-2.51%)
Oct 28, 2021
17.54
17.54
17.54
17.54
805
+0.06(+0.36%)
Oct 27, 2021
17.21
17.48
16.81
17.48
3,620
-0.84(-4.60%)
Oct 25, 2021
18.32
18.32
18.32
1
-0.06(-0.30%)
Oct 21, 2021
18.38
18.38
18.38
47
+1.18(+6.84%)
Oct 19, 2021
17.20
17.20
17.20
25
-0.06(-0.36%)
Oct 18, 2021
17.26
17.26
17.26
17.26
604
-0.04(-0.20%)
Oct 14, 2021
17.30
17.30
17.30
12
+0.22(+1.26%)
Oct 12, 2021
17.08
17.08
17.08
33
+0.08(+0.48%)
Oct 07, 2021
17.00
17.00
17.00
25
+0.25(+1.49%)
Oct 04, 2021
16.75
16.75
16.75
8
-0.25(-1.47%)
Oct 01, 2021
17.00
17.00
17.00
17.00
661
+0.36(+2.16%)
Sep 29, 2021
16.64
16.64
16.64
122
-0.38(-2.23%)
Sep 28, 2021
17.14
17.14
17.01
17.02
1,705
-0.97(-5.39%)
Sep 27, 2021
17.99
17.99
17.99
17.99
142
+0.24(+1.35%)
Sep 24, 2021
17.75
17.75
17.75
17.75
372
+0.25(+1.43%)
Sep 23, 2021
17.69
19.02
17.36
17.50
7,869
-1.00(-5.41%)
Sep 22, 2021
19.10
19.49
18.50
18.50
2,806
-0.60(-3.14%)
Sep 21, 2021
17.67
19.12
16.97
19.10
40,016
+1.89(+10.98%)
Sep 20, 2021
17.45
17.70
16.89
17.21
35,309
+0.68(+4.11%)
Sep 17, 2021
16.91
16.94
16.53
16.53
3,512
-0.23(-1.37%)
Sep 13, 2021
16.76
16.76
16.76
220
-0.15(-0.89%)
Sep 10, 2021
17.00
17.00
16.91
16.91
360
-0.08(-0.47%)
Sep 09, 2021
16.97
16.99
16.97
16.99
216
+0.48(+2.92%)
Sep 08, 2021
16.96
16.96
16.51
16.51
411
-0.45(-2.65%)
Sep 03, 2021
16.96
16.96
16.96
150
+0.06(+0.36%)
Aug 31, 2021
16.90
16.90
16.90
2
+0.42(+2.57%)
Aug 30, 2021
16.56
16.56
16.48
16.48
965
-0.50(-2.95%)
Aug 27, 2021
16.95
16.98
16.95
16.98
470
-0.02(-0.14%)
Aug 26, 2021
17.00
17.00
17.00
17.00
142
-0.18(-1.04%)
Aug 25, 2021
17.12
17.18
17.12
17.18
355
+0.23(+1.38%)
Aug 24, 2021
17.10
17.10
16.95
16.95
333
-0.29(-1.69%)
Aug 23, 2021
16.98
17.24
16.98
17.24
566
-0.14(-0.82%)
Aug 20, 2021
18.22
19.28
17.38
17.38
1,620
+0.10(+0.60%)
Aug 19, 2021
16.50
17.28
16.50
17.28
4,626
+0.78(+4.71%)
Aug 18, 2021
16.92
16.92
16.50
16.50
516
+0.21(+1.32%)
Aug 17, 2021
16.40
16.99
16.29
16.29
1,185
-0.01(-0.05%)
Aug 13, 2021
16.29
16.29
16.29
20
-0.40(-2.41%)
Aug 11, 2021
16.70
16.70
16.70
67
+0.23(+1.37%)
Aug 10, 2021
16.47
16.47
16.47
16.47
171
-0.45(-2.68%)
Aug 05, 2021
16.92
16.92
16.92
19
+0.66(+4.08%)
Aug 04, 2021
16.26
16.26
16.26
16.26
364
-0.22(-1.31%)
Aug 03, 2021
16.91
16.91
16.48
16.48
517
+0.10(+0.63%)
Aug 02, 2021
16.37
16.37
16.37
16.37
537
+0.12(+0.76%)
Jul 30, 2021
16.25
16.25
16.25
16.25
774
-0.65(-3.85%)
Jul 28, 2021
16.90
16.90
16.90
85
+0.78(+4.84%)
Jul 26, 2021
16.12
16.12
16.12
12
+0.02(+0.12%)
Jul 23, 2021
16.10
16.10
16.10
16.10
212
-0.15(-0.92%)
Jul 22, 2021
15.66
16.25
15.66
16.25
1,910
-0.25(-1.52%)
Jul 21, 2021
16.50
16.50
16.50
16.50
250
-0.16(-0.96%)
Jul 20, 2021
17.08
17.08
16.66
16.66
529
+0.14(+0.85%)
Jul 19, 2021
17.09
17.09
16.52
16.52
529
-0.25(-1.46%)
Jul 16, 2021
16.85
16.85
16.70
16.77
1,829
+0.21(+1.30%)
Jul 15, 2021
16.97
17.21
16.25
16.55
6,952
+0.13(+0.79%)
Jul 13, 2021
16.42
16.42
16.42
81
+0.07(+0.43%)
Jul 12, 2021
16.00
16.45
16.00
16.35
719
+0.25(+1.55%)
Jul 09, 2021
15.67
16.36
15.67
16.10
2,517
-0.36(-2.19%)
Jul 08, 2021
16.95
16.97
16.16
16.46
1,959
+0.43(+2.65%)
Jul 07, 2021
16.14
16.30
15.85
16.03
3,210
-0.31(-1.87%)
Jul 06, 2021
16.41
17.00
15.75
16.34
11,103
+0.07(+0.43%)
Jul 02, 2021
16.07
16.69
15.91
16.27
2,668
-0.08(-0.51%)
Jul 01, 2021
15.67
16.72
15.67
16.35
2,927
+0.52(+3.30%)
Jun 30, 2021
16.00
16.00
15.83
15.83
1,326
-0.17(-1.06%)
Jun 29, 2021
15.90
16.00
15.89
16.00
2,909
+0.14(+0.87%)
Jun 28, 2021
16.53
16.53
15.60
15.86
3,405
-0.56(-3.39%)
Jun 25, 2021
16.32
16.72
16.24
16.42
8,830
-0.46(-2.73%)
Jun 24, 2021
16.02
16.90
16.02
16.88
3,544
+0.38(+2.30%)
Jun 23, 2021
14.97
16.78
14.97
16.50
18,547
+1.72(+11.66%)
Jun 22, 2021
14.67
15.43
14.55
14.78
9,488
+0.22(+1.49%)
Jun 21, 2021
14.82
14.82
14.47
14.56
5,797
-0.19(-1.29%)
Jun 18, 2021
14.77
14.88
14.66
14.75
3,225
-0.02(-0.14%)
Jun 17, 2021
14.48
15.11
14.48
14.77
13,519
-0.28(-1.86%)
Jun 16, 2021
14.81
15.15
14.37
15.05
31,099
+0.10(+0.67%)
Jun 15, 2021
13.00
33.20
13.00
14.95
576,208
+3.01(+25.21%)
Jun 11, 2021
11.94
11.94
11.94
28
+0.14(+1.20%)
May 20, 2021
11.80
11.80
11.80
23
-0.39(-3.21%)
May 18, 2021
12.19
12.19
12.19
154
-0.04(-0.33%)
May 14, 2021
12.23
12.23
12.23
34
-0.04(-0.31%)
May 11, 2021
12.27
12.27
12.27
79
-0.44(-3.48%)
May 05, 2021
12.71
12.71
12.71
3
+0.00(+0.00%)
May 04, 2021
12.71
12.71
12.71
56
+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
.