Hmg/Courtland Properties (NY: HMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.47	14.47	14.47	14.47	230	-0.88(-5.73%)
May 29, 2014	14.27	15.35	14.27	15.35	391	+1.33(+9.50%)
May 28, 2014	14.02	14.02	14.02	14.02	319	-1.02(-6.80%)
May 27, 2014	15.00	15.04	14.63	15.04	3,136	-0.64(-4.08%)
May 23, 2014	15.68	15.68	15.68	15.68	0	+0.00(+0.00%)
May 21, 2014	15.68	15.68	15.68	15.68	20	+0.00(+0.00%)
May 20, 2014	15.68	15.68	15.68	15.68	9	+0.00(+0.00%)
May 19, 2014	15.68	15.68	15.68	15.68	200	+0.38(+2.48%)
May 16, 2014	16.10	16.10	15.26	15.30	2,548	+0.17(+1.12%)
May 15, 2014	15.13	15.13	15.13	15.13	100	+0.00(+0.00%)
May 14, 2014	15.70	15.70	15.13	15.13	1,731	-0.52(-3.32%)
May 13, 2014	15.80	15.81	15.65	15.65	2,195	-0.15(-0.97%)
May 12, 2014	16.20	16.24	15.80	15.80	1,901	-0.50(-3.04%)
May 08, 2014	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
May 07, 2014	16.30	16.30	16.30	16.30	26	+0.00(+0.00%)
May 06, 2014	16.30	16.30	16.30	16.30	47	+0.00(+0.00%)
May 05, 2014	16.30	16.30	16.30	16.30	25	+0.00(+0.00%)
May 02, 2014	16.30	16.30	16.30	16.30	52	+0.00(+0.00%)
May 01, 2014	16.30	16.30	16.30	16.30	200	-0.32(-1.93%)
Apr 30, 2014	16.62	16.62	16.62	16.62	26	+0.00(+0.00%)
Apr 29, 2014	16.28	16.70	16.28	16.62	3,570	+0.32(+1.96%)
Apr 28, 2014	16.76	17.43	16.30	16.30	6,286	-0.56(-3.32%)
Apr 25, 2014	16.86	16.86	16.86	16.86	24	+0.00(+0.00%)
Apr 24, 2014	16.86	16.86	16.86	16.86	200	-0.15(-0.88%)
Apr 23, 2014	17.01	17.01	17.01	17.01	94	+0.00(+0.00%)
Apr 22, 2014	17.01	17.01	17.01	17.01	29	+0.00(+0.00%)
Apr 21, 2014	17.01	17.01	17.01	17.01	29	+0.00(+0.00%)
Apr 17, 2014	17.01	17.01	17.01	17.01	0	+0.00(+0.00%)
Apr 16, 2014	17.01	17.01	17.01	17.01	1	+0.00(+0.00%)
Apr 15, 2014	17.01	17.01	17.01	17.01	1	+0.00(+0.00%)
Apr 14, 2014	17.01	17.01	17.01	17.01	2	+0.00(+0.00%)
Apr 11, 2014	16.93	17.60	16.93	17.01	2,315	+0.33(+1.98%)
Apr 10, 2014	16.82	16.90	16.25	16.68	2,574	-0.14(-0.83%)
Apr 09, 2014	16.86	16.86	16.82	16.82	451	-0.17(-1.00%)
Apr 08, 2014	17.02	17.11	16.99	16.99	1,708	+0.30(+1.80%)
Apr 07, 2014	16.69	16.69	16.69	16.69	109	-0.48(-2.80%)
Apr 04, 2014	17.17	17.17	17.17	17.17	108	+0.00(+0.00%)
Apr 03, 2014	17.17	17.17	17.17	17.17	43	+0.00(+0.00%)
Apr 02, 2014	17.99	17.99	17.17	17.17	347	+0.01(+0.06%)
Apr 01, 2014	17.16	17.16	17.16	17.16	107	-0.09(-0.52%)
Mar 31, 2014	17.25	17.25	17.25	17.25	202	+0.09(+0.50%)
Mar 28, 2014	17.60	17.70	16.95	17.16	7,134	-0.58(-3.27%)
Mar 27, 2014	17.75	17.75	17.75	17.75	33	+0.00(+0.00%)
Mar 26, 2014	17.99	17.99	17.75	17.75	214	+0.02(+0.10%)
Mar 25, 2014	17.50	17.96	17.50	17.73	1,052	+0.27(+1.54%)
Mar 24, 2014	18.14	18.14	17.26	17.46	2,435	-0.14(-0.80%)
Mar 21, 2014	17.60	17.60	17.60	17.60	468	+0.61(+3.59%)
Mar 20, 2014	16.41	17.90	16.31	16.99	11,160	+0.51(+3.09%)
Mar 19, 2014	16.46	16.48	16.46	16.48	261	-0.27(-1.61%)
Mar 18, 2014	16.75	16.75	16.75	16.75	159	+0.00(+0.00%)
Mar 17, 2014	16.75	16.75	16.75	16.75	50	+0.00(+0.00%)
Mar 14, 2014	16.53	16.80	16.46	16.75	1,025	-0.35(-2.05%)
Mar 13, 2014	17.00	17.45	16.02	17.10	14,836	+0.10(+0.59%)
Mar 12, 2014	17.00	18.23	17.00	17.00	9,494	-0.25(-1.45%)
Mar 11, 2014	17.30	17.46	17.25	17.25	3,871	-0.75(-4.17%)
Mar 10, 2014	18.00	18.00	18.00	18.00	10	+0.00(+0.00%)
Mar 07, 2014	18.40	18.40	17.27	18.00	4,103	+0.00(+0.00%)
Mar 06, 2014	18.14	18.95	18.00	18.00	7,537	+0.00(+0.00%)
Mar 05, 2014	17.50	18.00	17.50	18.00	1,601	+0.75(+4.35%)
Mar 04, 2014	18.14	18.14	17.23	17.25	896	-0.25(-1.41%)