HMG/Courtland Properties Inc (HMG) Historical Stock Data
22.80 ↑0.00 (0.00%)
As of January 24, 2022, 12:56pm EST.
Historical Data
In the past 30 trading days, HMG is up 0.49% a day on average. There have been 21 days where HMG/Courtland Properties Inc closed green and 9 days where HMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 22.60 | 22.80 | ↑$0.20 (0.88%) | 22.60 | 23.52 | 5.97K |
| 2022-01-21 | 22.54 | 23.70 | ↑$1.16 (5.15%) | 22.54 | 23.75 | 3.53K |
| 2022-01-20 | 22.51 | 22.55 | ↑$0.04 (0.18%) | 22.17 | 23.00 | 3.11K |
| 2022-01-19 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 5 |
| 2022-01-18 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 303 |
| 2022-01-14 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 22.80 | 23.50 | 1.50K |
| 2022-01-13 | 23.29 | 23.01 | ↓$0.28 (-1.22%) | 23.01 | 23.29 | 720 |
| 2022-01-12 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 391 |
| 2022-01-11 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 22.80 | 23.00 | 556 |
| 2022-01-10 | 22.11 | 23.16 | ↑$1.05 (4.73%) | 22.11 | 23.16 | 2.18K |
| 2022-01-07 | 22.35 | 24.00 | ↑$1.65 (7.38%) | 22.35 | 24.00 | 610 |
| 2022-01-06 | 22.70 | 22.36 | ↓$0.34 (-1.50%) | 22.35 | 22.70 | 1.45K |
| 2022-01-05 | 23.66 | 23.25 | ↓$0.41 (-1.72%) | 23.01 | 23.66 | 4.17K |
| 2022-01-04 | 23.50 | 23.67 | ↑$0.17 (0.71%) | 23.50 | 23.75 | 2.97K |
| 2022-01-03 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.60 | 360 |
| 2021-12-31 | 23.60 | 23.50 | ↓$0.10 (-0.40%) | 23.50 | 23.60 | 1.42K |
| 2021-12-30 | 23.45 | 23.45 | ↑$0.00 (0.00%) | 23.45 | 23.45 | 45 |
| 2021-12-29 | 23.60 | 23.45 | ↓$0.15 (-0.64%) | 23.45 | 23.60 | 2.49K |
| 2021-12-28 | 23.72 | 23.80 | ↑$0.08 (0.34%) | 23.72 | 23.80 | 328 |
| 2021-12-27 | 23.75 | 23.75 | ↑$0.00 (0.00%) | 23.75 | 23.75 | 316 |
| 2021-12-23 | 23.80 | 23.75 | ↓$0.05 (-0.20%) | 23.75 | 23.80 | 1.20K |
| 2021-12-22 | 23.80 | 23.80 | ↑$0.00 (0.00%) | 23.80 | 23.80 | 130 |
| 2021-12-21 | 23.33 | 23.83 | ↑$0.50 (2.14%) | 23.22 | 23.83 | 2.04K |
| 2021-12-20 | 23.11 | 23.48 | ↑$0.37 (1.60%) | 23.04 | 23.60 | 6.03K |
| 2021-12-17 | 22.54 | 22.54 | ↑$0.00 (0.00%) | 22.54 | 22.54 | 213 |
| 2021-12-16 | 23.02 | 21.45 | ↓$1.57 (-6.82%) | 21.45 | 23.40 | 2.90K |
| 2021-12-15 | 23.24 | 23.00 | ↓$0.24 (-1.03%) | 23.00 | 23.25 | 1.33K |
| 2021-12-14 | 23.47 | 23.47 | ↓$0.00 (0.00%) | 23.47 | 23.47 | 1.23K |
| 2021-12-13 | 22.81 | 23.34 | ↑$0.53 (2.32%) | 22.81 | 23.34 | 2.55K |
| 2021-12-10 | 21.87 | 22.50 | ↑$0.63 (2.88%) | 21.87 | 22.50 | 5.59K |
Create an account or log in to view more rows.
$HMG Hold on to your Butts.
$HMG gimme gimme
$HMG just waiting to short this bad boy.
$HMG cup and handle!
$HMG Momentum is building...
$HMG fake wall lets break it
$HMG is it Monday yet?
$HMG what calls are you guys jacked to the tits on?
$HMG bought more
$HMG overvalued