Historical Data for HMG/Courtland Properties Inc. (HMG)

$ 10.805   0.305 (+2.90%) Volume: 4.01k 10:53 AM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 10.71 10.805 10.40 10.805 4.01k 0.305 2.90% 10.805 42.91k 48
10/21/20 10.50 10.50 10.50 10.50 225 -0.35 -3.23% 10.50 2.36k 8
10/20/20 N/A N/A N/A 10.85 197 0.00 0.00% 10.85 N/A 4
10/19/20 N/A N/A N/A 10.85 111 0.00 0.00% 10.85 N/A 4
10/16/20 N/A N/A N/A 10.85 6 0.00 0.00% 10.85 N/A 5
10/15/20 10.85 10.85 10.85 10.85 328 0.48 4.63% 10.85 3.56k 16
10/14/20 N/A N/A N/A 10.37 3 0.00 0.00% 10.37 N/A 4
10/13/20 N/A N/A N/A 10.37 40 0.00 0.00% 10.37 N/A 6
10/12/20 10.10 10.37 10.10 10.37 401 0.0001 0.00% 10.37 4.09k 14
10/09/20 10.09 10.3699 10.09 10.3699 321 0.3199 3.18% 10.3699 3.27k 10
10/08/20 10.05 10.05 10.05 10.05 430 -0.31 -2.99% 10.05 4.32k 19
10/07/20 N/A N/A N/A 10.36 73 0.00 0.00% 10.36 N/A 6
10/06/20 N/A N/A N/A 10.36 17 0.00 0.00% 10.36 N/A 5
10/05/20 N/A N/A N/A 10.36 98 0.00 0.00% 10.36 N/A 6
10/02/20 N/A N/A N/A 10.36 3 0.00 0.00% 10.36 N/A 2
10/01/20 N/A N/A N/A 10.36 3 0.00 0.00% 10.36 N/A 3
09/30/20 N/A N/A N/A 10.36 259 0.00 0.00% 10.36 N/A 8
09/29/20 N/A N/A N/A 10.36 70 0.00 0.00% 10.36 N/A 4
09/28/20 N/A N/A N/A 10.36 49 0.00 0.00% 10.36 N/A 6
09/25/20 N/A N/A N/A 10.36 48 0.00 0.00% 10.36 N/A 4
09/24/20 N/A N/A N/A 10.36 7 0.00 0.00% 10.36 N/A 5
09/23/20 N/A N/A N/A 10.36 130 0.00 0.00% 10.36 N/A 18