HMG/Courtland Properties ... (HMG)
AMEX: HMG
· Real-Time Price · USD
22.80
-0.90 (-3.80%)
At close: Apr 24, 2025, 3:47 PM
HMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.60 | 23.52 | 22.70 | 22.80 | 22.80 | 0.00% | 5,974 |
| Jan 24, 2022 | 22.60 | 23.52 | 22.60 | 22.80 | 22.80 | -3.80% | 5,974 |
| Jan 21, 2022 | 22.54 | 23.75 | 22.54 | 23.70 | 23.70 | 5.10% | 3,525 |
| Jan 20, 2022 | 22.51 | 23.00 | 22.17 | 22.55 | 22.55 | -1.96% | 3,108 |
| Jan 18, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 308 |
| Jan 14, 2022 | 23.00 | 23.02 | 23.00 | 23.00 | 23.00 | 0.00% | 1,497 |
| Jan 13, 2022 | 23.29 | 23.29 | 23.00 | 23.00 | 23.01 | 0.00% | 720 |
| Jan 11, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.69% | 556 |
| Jan 10, 2022 | 22.11 | 23.16 | 22.11 | 23.16 | 23.16 | -3.50% | 2,178 |
| Jan 7, 2022 | 22.35 | 24.00 | 22.35 | 24.00 | 24.00 | 7.33% | 610 |
| Jan 6, 2022 | 22.70 | 22.70 | 22.35 | 22.36 | 22.36 | -3.83% | 1,448 |
| Jan 5, 2022 | 23.66 | 23.66 | 23.00 | 23.25 | 23.25 | -1.77% | 4,173 |
| Jan 4, 2022 | 23.50 | 23.75 | 23.50 | 23.67 | 23.67 | 0.30% | 2,974 |
| Jan 3, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 360 |
| Dec 31, 2021 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 0.21% | 1,418 |
| Dec 29, 2021 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -1.47% | 2,485 |
| Dec 28, 2021 | 23.72 | 23.80 | 23.72 | 23.80 | 23.80 | 0.21% | 328 |
| Dec 23, 2021 | 23.80 | 23.86 | 23.75 | 23.75 | 23.75 | -0.21% | 1,198 |
| Dec 22, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.13% | 136 |
| Dec 21, 2021 | 23.33 | 23.83 | 22.52 | 23.83 | 23.83 | 1.49% | 2,040 |