Hmg/Courtland Properties (NY: HMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.79	17.79	17.79	17.79	300	+0.00(+0.00%)
May 30, 2013	17.80	17.80	17.79	17.79	2,077	+0.29(+1.66%)
May 24, 2013	17.25	17.50	17.50	17.50	500	+0.25(+1.45%)
May 23, 2013	17.00	17.50	17.00	17.25	1,700	-0.55(-3.09%)
May 22, 2013	17.85	18.00	16.00	17.80	13,654	-0.38(-2.09%)
May 20, 2013	18.30	18.18	18.18	18.18	2,100	+0.27(+1.51%)
May 17, 2013	17.87	17.92	17.50	17.91	3,599	+0.05(+0.28%)
May 16, 2013	17.20	18.39	17.20	17.86	3,750	+0.46(+2.64%)
May 15, 2013	16.99	18.84	16.99	17.40	9,132	+0.40(+2.35%)
May 10, 2013	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
May 09, 2013	17.84	17.84	17.00	17.00	800	-1.00(-5.56%)
May 08, 2013	17.52	18.00	17.00	18.00	4,410	-0.45(-2.44%)
May 06, 2013	18.05	18.45	18.45	18.45	200	+0.61(+3.42%)
May 03, 2013	18.00	18.00	17.50	17.84	3,700	-0.28(-1.55%)
May 02, 2013	17.78	18.15	17.75	18.12	700	+0.22(+1.23%)
May 01, 2013	18.36	18.36	17.80	17.90	400	-0.35(-1.92%)
Apr 29, 2013	16.56	18.25	18.25	18.25	2,100	+0.24(+1.33%)
Apr 26, 2013	18.17	18.97	18.01	18.01	480	-0.64(-3.43%)
Apr 22, 2013	18.65	18.65	18.65	18.65	0	+0.24(+1.30%)
Apr 19, 2013	17.50	18.42	17.19	18.41	708	+0.01(+0.05%)
Apr 17, 2013	18.37	18.40	18.40	18.40	3,500	+0.40(+2.22%)
Apr 16, 2013	19.13	20.38	17.98	18.00	6,606	-1.50(-7.69%)
Apr 12, 2013	19.46	19.50	19.50	19.50	2,900	-0.01(-0.05%)
Apr 11, 2013	18.50	19.51	18.50	19.51	3,290	+0.52(+2.74%)
Apr 10, 2013	20.40	20.40	18.50	18.99	3,295	-0.67(-3.41%)
Apr 09, 2013	20.39	20.39	19.42	19.66	1,463	-0.54(-2.67%)
Apr 05, 2013	20.46	20.20	20.20	20.20	3,400	-0.21(-1.03%)
Apr 04, 2013	19.73	20.89	18.11	20.41	14,832	+0.79(+4.03%)
Apr 03, 2013	19.19	20.16	19.19	19.62	2,248	+0.37(+1.90%)
Apr 02, 2013	20.01	20.37	19.02	19.25	3,800	-0.50(-2.51%)
Apr 01, 2013	20.51	20.51	19.75	19.75	400	-0.99(-4.77%)
Mar 28, 2013	20.74	20.74	19.48	20.74	6,500	+0.74(+3.70%)
Mar 27, 2013	17.50	20.36	17.00	20.00	2,380	+2.02(+11.23%)
Mar 26, 2013	18.06	18.50	17.55	17.98	2,800	-0.32(-1.75%)
Mar 25, 2013	18.15	18.30	18.10	18.30	500	+0.40(+2.23%)
Mar 22, 2013	18.50	18.50	17.10	17.90	2,318	-1.06(-5.59%)
Mar 21, 2013	18.50	19.41	18.06	18.96	1,942	-0.04(-0.21%)
Mar 20, 2013	17.34	19.02	17.34	19.00	1,780	+1.79(+10.40%)
Mar 19, 2013	18.00	18.50	17.21	17.21	1,900	-1.49(-7.97%)
Mar 18, 2013	18.25	18.70	18.25	18.70	1,015	+0.71(+3.95%)
Mar 15, 2013	17.99	17.99	17.99	17.99	100	+0.29(+1.64%)
Mar 14, 2013	16.99	17.75	16.63	17.70	6,065	+0.70(+4.12%)
Mar 13, 2013	18.50	18.50	16.56	17.00	1,765	-2.20(-11.46%)
Mar 12, 2013	19.89	20.75	19.10	19.20	9,951	-0.66(-3.32%)
Mar 11, 2013	17.50	20.00	16.76	19.86	8,469	+2.36(+13.49%)
Mar 08, 2013	15.88	18.25	15.56	17.50	9,857	+1.01(+6.12%)
Mar 07, 2013	15.64	16.63	15.21	16.49	8,800	+0.49(+3.06%)
Mar 06, 2013	14.51	16.00	14.31	16.00	21,568	+0.25(+1.59%)
Mar 05, 2013	17.87	17.87	13.55	15.75	67,119	-0.75(-4.55%)
Mar 04, 2013	7.360	17.00	7.360	16.50	142,453	+9.60(+139.13%)
Mar 01, 2013	6.890	6.900	6.890	6.900	1,500	+0.34(+5.18%)
Feb 27, 2013	6.560	6.560	6.560	6.560	0	-0.03(-0.46%)
Feb 26, 2013	6.020	6.590	6.020	6.590	1,700	+1.01(+18.10%)
Feb 25, 2013	5.500	5.600	5.320	5.580	992	+0.03(+0.54%)
Feb 20, 2013	5.550	5.550	5.550	5.550	0	+0.14(+2.59%)
Feb 11, 2013	5.410	5.410	5.410	5.410	200	-0.10(-1.81%)
Feb 01, 2013	5.510	5.510	5.510	5.510	100	+0.16(+2.99%)
Jan 16, 2013	5.330	5.350	5.350	5.350	300	+0.04(+0.75%)
Jan 14, 2013	5.310	5.310	5.310	5.310	0	+0.34(+6.84%)
Dec 26, 2012	4.960	4.970	4.970	4.970	700	+0.37(+8.04%)
Dec 24, 2012	4.600	4.600	4.600	4.600	5,930	-0.17(-3.56%)
Dec 19, 2012	4.720	4.770	4.770	4.770	5,200	-0.36(-7.02%)
Dec 17, 2012	5.140	5.130	5.130	5.130	300	+0.08(+1.58%)
Dec 04, 2012	5.480	5.050	5.050	5.050	6,400	-0.57(-10.14%)
Nov 28, 2012	5.620	5.620	5.620	5.620	0	+0.16(+2.93%)
Nov 21, 2012	5.780	5.460	5.460	5.460	1,000	-0.08(-1.44%)
Nov 19, 2012	5.540	5.540	5.540	5.540	200	+0.20(+3.75%)
Nov 14, 2012	5.340	5.340	5.340	5.340	100	+0.09(+1.71%)
Nov 13, 2012	5.250	5.250	5.250	5.250	170	-0.03(-0.57%)
Nov 12, 2012	5.290	5.290	5.280	5.280	700	+0.00(+0.00%)
Nov 08, 2012	5.280	5.280	5.280	5.280	0	-0.02(-0.38%)
Nov 05, 2012	5.300	5.300	5.300	5.300	200	-0.32(-5.69%)
Oct 18, 2012	5.630	5.620	5.620	5.620	1,100	+0.39(+7.46%)
Oct 17, 2012	5.230	5.230	5.230	5.230	300	+0.09(+1.75%)
Oct 16, 2012	5.140	5.140	5.140	5.140	100	-0.04(-0.77%)
Oct 12, 2012	4.990	5.180	5.180	5.180	1,900	+0.17(+3.39%)
Oct 11, 2012	4.660	5.010	4.660	5.010	400	+0.43(+9.39%)
Oct 08, 2012	4.420	4.580	4.580	4.580	800	-0.38(-7.66%)
Oct 05, 2012	4.760	4.960	4.760	4.960	1,501	+0.28(+5.98%)
Oct 04, 2012	4.690	4.690	4.680	4.680	200	-0.08(-1.68%)
Oct 03, 2012	4.750	4.760	4.750	4.760	500	-0.21(-4.23%)
Oct 01, 2012	4.970	4.970	4.970	4.970	0	+0.22(+4.63%)
Sep 28, 2012	4.660	4.750	4.640	4.750	1,400	+0.09(+1.93%)
Sep 27, 2012	4.700	4.700	4.510	4.660	800	-0.04(-0.85%)
Sep 26, 2012	4.700	4.700	4.700	4.700	500	-0.00(-0.00%)
Sep 25, 2012	4.790	4.800	4.700	4.700	600	+0.06(+1.30%)
Sep 24, 2012	4.600	4.830	4.500	4.640	8,770	-0.08(-1.80%)
Sep 21, 2012	4.650	4.861	4.650	4.725	900	+0.12(+2.72%)
Sep 20, 2012	4.610	4.610	4.600	4.600	500	-0.40(-8.00%)
Sep 19, 2012	4.850	5.000	4.850	5.000	3,400	+0.25(+5.26%)
Sep 14, 2012	4.890	4.750	4.750	4.750	600	+0.00(+0.00%)
Sep 13, 2012	4.910	4.910	4.694	4.750	1,100	-0.10(-2.06%)
Sep 12, 2012	4.890	4.890	4.850	4.850	600	+0.10(+2.11%)
Sep 11, 2012	4.880	4.880	4.750	4.750	600	-0.16(-3.26%)
Sep 10, 2012	5.000	5.000	4.910	4.910	500	-0.09(-1.80%)
Sep 07, 2012	5.000	5.000	5.000	5.000	500	+0.10(+2.04%)
Sep 06, 2012	5.250	5.250	4.900	4.900	600	-0.35(-6.67%)
Sep 05, 2012	5.250	5.250	5.250	5.250	500	-0.10(-1.87%)
Sep 04, 2012	5.230	5.350	5.020	5.350	2,000	+0.10(+1.90%)
Aug 31, 2012	5.250	5.250	5.250	5.250	1,500	+0.00(+0.00%)
Aug 30, 2012	5.000	5.250	5.000	5.250	1,400	+0.00(+0.00%)
Aug 29, 2012	5.010	5.250	5.010	5.250	1,500	-0.15(-2.78%)
Aug 27, 2012	5.200	5.400	5.200	5.400	735	-0.10(-1.82%)
Aug 24, 2012	5.250	5.500	5.250	5.500	1,100	-0.02(-0.36%)
Aug 23, 2012	5.500	5.520	5.500	5.520	807	-0.23(-4.00%)
Aug 22, 2012	6.000	6.000	5.750	5.750	500	-0.35(-5.74%)
Aug 16, 2012	6.110	6.100	6.100	6.100	500	-0.01(-0.16%)
Aug 13, 2012	6.110	6.110	6.110	6.110	200	+0.01(+0.16%)
Aug 08, 2012	6.100	6.100	6.100	6.100	0	-0.52(-7.85%)
Aug 01, 2012	6.340	6.620	6.620	6.620	700	+0.56(+9.24%)
Jul 31, 2012	6.060	6.060	6.060	6.060	100	+0.03(+0.49%)
Jul 25, 2012	6.010	6.030	6.030	6.030	1,200	+0.17(+2.91%)
Jul 23, 2012	5.860	5.860	5.860	5.860	200	+0.85(+16.97%)
Jul 18, 2012	5.290	5.010	5.010	5.010	300	-0.29(-5.47%)
Jul 17, 2012	5.300	5.300	5.300	5.300	100	-0.09(-1.67%)
Jul 16, 2012	5.400	5.420	5.390	5.390	1,000	+0.65(+13.71%)
Jul 10, 2012	4.750	4.740	4.740	4.740	1,300	+0.10(+2.16%)
Jul 06, 2012	4.640	4.640	4.640	4.640	100	-0.01(-0.22%)
Jul 05, 2012	4.670	4.670	4.650	4.650	300	+0.05(+1.09%)
Jul 02, 2012	4.600	4.600	4.600	4.600	0	-0.22(-4.56%)
Jun 25, 2012	4.820	4.820	4.820	4.820	100	-0.15(-3.02%)
Jun 21, 2012	4.970	4.970	4.970	4.970	100	-0.07(-1.39%)
Jun 19, 2012	5.040	5.040	5.040	5.040	100	-0.20(-3.82%)
Jun 15, 2012	5.240	5.240	5.240	5.240	100	+0.22(+4.38%)
Jun 14, 2012	5.370	5.870	5.020	5.020	1,835	+0.02(+0.40%)
Jun 13, 2012	5.000	5.000	5.000	5.000	500	+0.00(+0.00%)
Jun 12, 2012	5.000	5.000	5.000	5.000	161	-0.02(-0.40%)