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
2018-07-16 14.35 14.35 14.33 14.33 300
2018-07-10 14.11 14.11 14.11 14.11 100
2018-07-09 15.01 15.01 14.76 14.76 55
2018-07-05 14.50 14.50 14.50 14.50 200
2018-07-02 14.00 14.00 14.00 14.00 82
2018-06-29 14.30 14.30 14.30 14.30 18
2018-06-28 14.63 14.63 14.25 14.25 1,518
2018-06-25 14.20 14.20 14.20 14.20 100
2018-06-22 14.15 14.15 14.15 14.15 400
2018-06-21 14.20 14.20 14.20 14.20 600
2018-06-19 13.70 13.70 13.70 13.70 100
2018-06-07 15.20 15.20 15.20 15.20 200
2018-06-06 14.40 14.40 14.40 14.40 1,000
2018-06-05 15.00 15.00 15.00 15.00 2
2018-05-23 14.25 14.25 14.25 14.25 100
2018-05-21 14.00 14.00 14.00 14.00 500
2018-05-18 13.95 13.95 13.95 13.95 100
2018-05-15 12.70 12.70 12.70 12.70 75
2018-05-09 14.00 14.00 13.55 13.55 700
2018-03-26 12.80 12.80 12.80 12.80 346
2018-03-21 14.14 14.14 14.14 14.14 1
2018-03-20 14.90 15.30 14.90 15.30 119
2018-03-19 18.60 18.60 18.60 18.60 425
2018-03-16 17.95 17.95 17.95 17.95 300
2018-03-14 15.99 15.99 15.99 15.99 100
2017-12-19 13.50 13.50 13.50 13.50 50
2017-12-18 12.90 12.90 12.90 12.90 100
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

» 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.