HMG COURTLAND PPTYS Historical Stock Price

Below is the stock price history for Hmg Courtland Pptys HMG. Data is recorded each day for the historical open, high, low, close and volume. The Hmg Courtland Pptys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hmg Courtland Pptys Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 10.72 10.72 10.72 10.72 5
2017-08-04 11.95 11.95 11.95 11.95 200
2017-07-28 11.45 11.45 11.45 11.45 208
2017-06-22 11.65 11.65 11.10 11.10 856
2017-06-19 11.00 11.00 11.00 11.00 100
2017-04-12 11.19 11.40 11.19 11.40 260
2017-03-27 11.32 11.90 10.84 10.875 1,573
2017-02-10 10.50 10.50 10.50 10.50 200
2017-02-03 10.70 10.70 10.70 10.70 100
2017-02-01 10.81 10.90 10.81 10.90 201
2017-01-31 10.90 10.90 10.90 10.90 300
2017-01-30 10.90 10.90 10.90 10.90 121
2016-11-01 10.33 10.33 10.33 10.33 79
2016-09-06 10.55 10.55 10.55 10.55 78
2016-07-22 10.00 10.00 10.00 10.00 100
2016-07-21 10.20 10.20 10.1901 10.1901 200
2016-07-01 10.58 10.58 10.58 10.58 1,200
2016-06-30 9.73 9.73 9.73 9.73 100
2016-06-15 9.88 9.88 9.7399 9.7399 200
2016-06-10 9.66 9.88 9.66 9.75 300
2016-06-09 9.80 9.80 9.60 9.60 200
2016-06-08 9.78 10.02 9.78 10.02 400
2016-06-07 9.89 10.02 9.89 10.02 200
2016-06-06 9.90 10.04 9.85 10.01 500
2016-06-03 9.6499 10.00 9.6499 10.00 800
2016-06-02 9.84 10.10 9.84 9.85 700
2016-05-17 10.65 10.65 10.65 10.65 600
2016-05-16 10.52 10.56 10.50 10.56 1,173
2016-05-11 10.21 10.56 10.21 10.56 400
2016-05-06 10.31 10.31 10.31 10.31 500

» More Hmg Courtland Pptys Stock Price History

To see other companies like Hmg Courtland Pptys (HMG), view our stock market today for news, and other data.