HMG/Courtland Properties Inc. Common Stockのデータ

HMG/Courtland Properties Inc. Common Stockの基本情報

名前 HMG/Courtland Properties Inc. Common Stock
ティッカー HMG
国 United States
上場年 nan
セクター Consumer Services

HMG/Courtland Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.7 12.7 12.7 12.7 200.0 12.7
2021-02-12 12.0 12.0 12.0 12.0 300.0 12.0
2021-02-11 12.4 11.76 11.76 12.4 800.0 12.4
2021-02-10 12.05 12.05 12.05 12.05 0.0 12.05
2021-02-09 12.05 12.05 12.05 12.05 0.0 12.05
2021-02-08 12.05 12.05 12.05 12.05 0.0 12.05
2021-02-05 12.05 12.05 12.05 12.05 300.0 12.05
2021-02-04 12.25 12.25 12.25 12.25 0.0 12.25
2021-02-03 12.25 12.25 12.25 12.25 0.0 12.25
2021-02-02 12.25 12.25 12.25 12.25 0.0 12.25
2021-02-01 12.25 12.25 12.25 12.25 0.0 12.25
2021-01-29 12.44 12.25 12.44 12.25 1600.0 12.25
2021-01-28 12.22 12.22 12.22 12.22 400.0 12.22
2021-01-27 12.24 12.24 12.24 12.24 100.0 12.24
2021-01-26 12.15 12.15 12.15 12.15 0.0 12.15
2021-01-25 12.15 12.15 12.15 12.15 100.0 12.15
2021-01-22 12.24 12.24 12.24 12.24 200.0 12.24
2021-01-21 12.14 12.14 12.14 12.14 0.0 12.14
2021-01-20 12.14 12.14 12.14 12.14 300.0 12.14
2021-01-19 12.24 11.82 11.82 12.24 500.0 12.24
2021-01-15 11.84 11.5 11.84 11.8 3800.0 11.8
2021-01-14 11.18 11.18 11.18 11.18 0.0 11.18
2021-01-13 11.26 11.18 11.26 11.18 600.0 11.18
2021-01-12 11.81 11.81 11.81 11.81 0.0 11.81
2021-01-11 11.81 11.44 11.44 11.81 600.0 11.81
2021-01-08 11.24 11.24 11.24 11.24 600.0 11.24
2021-01-07 11.02 11.02 11.02 11.02 0.0 11.02
2021-01-06 11.06 11.02 11.06 11.02 400.0 11.02
2021-01-05 11.26 11.0 11.0 11.26 600.0 11.26
2021-01-04 11.68 10.56 10.56 11.68 500.0 11.68
2020-12-31 10.56 10.56 10.56 10.56 300.0 10.56
2020-12-30 11.28 11.23 11.23 11.28 600.0 11.28
2020-12-29 11.44 10.62 11.44 11.29 1400.0 11.29
2020-12-28 12.25 11.8 11.86 12.25 1500.0 12.25
2020-12-24 13.89 11.99 12.0 12.81 7200.0 12.31
2020-12-23 12.0 11.55 11.55 11.95 3500.0 11.48
2020-12-22 11.79 11.71 11.71 11.79 1300.0 11.33
2020-12-21 11.26 11.25 11.25 11.26 1300.0 10.82
2020-12-18 11.45 11.18 11.19 11.18 1100.0 10.74
2020-12-17 11.76 11.38 11.38 11.76 400.0 11.3
2020-12-16 11.0 10.93 10.93 11.0 400.0 10.57
2020-12-15 11.74 11.74 11.74 11.74 0.0 11.28
2020-12-14 11.78 11.74 11.78 11.74 400.0 11.28
2020-12-11 11.4 11.13 11.2 11.14 700.0 10.71
2020-12-10 11.66 11.66 11.66 11.66 0.0 11.2
2020-12-09 11.66 11.66 11.66 11.66 0.0 11.2
2020-12-08 11.66 11.35 11.6 11.66 4300.0 11.2
2020-12-07 11.78 11.78 11.78 11.78 0.0 11.32
2020-12-04 11.78 11.78 11.78 11.78 300.0 11.32
2020-12-03 11.55 11.55 11.55 11.55 100.0 11.1
2020-12-02 11.01 11.01 11.01 11.01 400.0 10.58
2020-12-01 10.8 10.8 10.8 10.8 0.0 10.38
2020-11-30 10.8 10.8 10.8 10.8 1000.0 10.38
2020-11-27 11.51 11.51 11.51 11.51 0.0 11.06
2020-11-25 11.51 11.51 11.51 11.51 0.0 11.06
2020-11-24 11.51 11.51 11.51 11.51 1000.0 11.06
2020-11-23 11.5 11.5 11.5 11.5 200.0 11.05
2020-11-20 11.0 11.0 11.0 11.0 0.0 10.57
2020-11-19 11.0 11.0 11.0 11.0 0.0 10.57
2020-11-18 11.0 11.0 11.0 11.0 0.0 10.57
2020-11-17 11.0 11.0 11.0 11.0 0.0 10.57
2020-11-16 11.0 11.0 11.0 11.0 200.0 10.57
2020-11-13 11.35 11.35 11.35 11.35 0.0 10.91
2020-11-12 11.35 11.35 11.35 11.35 0.0 10.91
2020-11-11 11.35 11.35 11.35 11.35 100.0 10.91
2020-11-10 11.09 11.09 11.09 11.09 0.0 10.66
2020-11-09 11.09 11.09 11.09 11.09 0.0 10.66
2020-11-06 11.31 11.0 11.0 11.09 1100.0 10.66
2020-11-05 11.9 11.79 11.9 11.79 700.0 11.33
2020-11-04 11.23 11.23 11.23 11.23 100.0 10.79
2020-11-03 11.01 11.01 11.01 11.01 200.0 10.58
2020-11-02 11.44 11.21 11.21 11.44 700.0 10.99
2020-10-30 10.99 10.76 10.76 10.99 1100.0 10.56
2020-10-29 10.78 10.1 10.1 10.78 400.0 10.36
2020-10-28 10.61 10.61 10.61 10.61 200.0 10.2
2020-10-27 11.4 11.4 11.4 11.4 0.0 10.96
2020-10-26 11.4 10.86 10.86 11.4 2300.0 10.96
2020-10-23 10.81 10.81 10.81 10.81 0.0 10.39
2020-10-22 10.81 10.4 10.71 10.81 4000.0 10.39
2020-10-21 10.5 10.5 10.5 10.5 200.0 10.09
2020-10-20 10.85 10.85 10.85 10.85 0.0 10.43
2020-10-19 10.85 10.85 10.85 10.85 0.0 10.43
2020-10-16 10.85 10.85 10.85 10.85 100.0 10.43
2020-10-15 10.85 10.85 10.85 10.85 300.0 10.43
2020-10-14 10.37 10.37 10.37 10.37 0.0 9.97
2020-10-13 10.37 10.37 10.37 10.37 0.0 9.97
2020-10-12 10.37 10.1 10.1 10.37 400.0 9.97
2020-10-09 10.37 10.09 10.09 10.37 300.0 9.97
2020-10-08 10.05 10.05 10.05 10.05 400.0 9.66
2020-10-07 10.36 10.36 10.36 10.36 0.0 9.96
2020-10-06 10.36 10.36 10.36 10.36 0.0 9.96
2020-10-05 10.36 10.36 10.36 10.36 0.0 9.96
2020-10-02 10.36 10.36 10.36 10.36 0.0 9.96
2020-10-01 10.36 10.36 10.36 10.36 0.0 9.96
2020-09-30 10.36 10.36 10.36 10.36 0.0 9.96
2020-09-29 10.36 10.36 10.36 10.36 0.0 9.96
2020-09-28 10.36 10.36 10.36 10.36 0.0 9.96
2020-09-25 10.36 10.36 10.36 10.36 0.0 9.96
2020-09-24 10.36 10.36 10.36 10.36 0.0 9.96
2020-09-23 10.36 10.36 10.36 10.36 0.0 9.96
2020-09-22 10.36 10.36 10.36 10.36 0.0 9.96
2020-09-21 10.42 10.2 10.42 10.36 1200.0 9.96
2020-09-18 11.2 9.75 9.75 11.2 2100.0 10.76
2020-09-17 9.76 9.76 9.76 9.76 0.0 9.38
2020-09-16 9.76 9.57 9.65 9.76 2300.0 9.38
2020-09-15 10.19 9.65 10.19 9.65 1000.0 9.27
2020-09-14 9.65 9.65 9.65 9.65 500.0 9.27
2020-09-11 10.0 9.65 10.0 9.65 600.0 9.27
2020-09-10 9.68 9.67 9.68 9.67 500.0 9.29
2020-09-09 10.58 10.01 10.58 10.01 800.0 9.62
2020-09-08 10.55 10.02 10.5 10.02 2400.0 9.63
2020-09-04 10.7 10.1 10.7 10.59 1300.0 10.18
2020-09-03 10.35 10.35 10.35 10.35 400.0 9.95
2020-09-02 10.51 10.32 10.32 10.51 400.0 10.1
2020-09-01 10.34 10.31 10.34 10.31 600.0 9.91
2020-08-31 10.53 10.53 10.53 10.53 0.0 10.12
2020-08-28 10.53 10.53 10.53 10.53 0.0 10.12
2020-08-27 10.77 10.52 10.52 10.53 600.0 10.12
2020-08-26 10.7 10.7 10.7 10.7 0.0 10.28
2020-08-25 10.7 10.7 10.7 10.7 0.0 10.28
2020-08-24 10.7 10.7 10.7 10.7 0.0 10.28
2020-08-21 10.7 10.7 10.7 10.7 0.0 10.28
2020-08-20 10.7 10.41 10.41 10.7 4000.0 10.28
2020-08-19 10.34 10.34 10.34 10.34 0.0 9.94
2020-08-18 10.34 10.34 10.34 10.34 0.0 9.94
2020-08-17 10.34 10.34 10.34 10.34 100.0 9.94
2020-08-14 10.38 10.38 10.38 10.38 0.0 9.97
2020-08-13 10.38 10.38 10.38 10.38 0.0 9.97
2020-08-12 10.38 10.38 10.38 10.38 0.0 9.97
2020-08-11 10.38 10.38 10.38 10.38 0.0 9.97
2020-08-10 10.38 10.38 10.38 10.38 400.0 9.97
2020-08-07 10.2 10.2 10.2 10.2 400.0 9.8
2020-08-06 10.25 10.25 10.25 10.25 0.0 9.85
2020-08-05 10.25 10.08 10.08 10.25 600.0 9.85
2020-08-04 10.18 10.18 10.18 10.18 200.0 9.78
2020-08-03 10.38 10.21 10.38 10.21 500.0 9.81
2020-07-31 10.48 10.2 10.34 10.24 700.0 9.84
2020-07-30 10.47 10.47 10.47 10.47 0.0 10.06
2020-07-29 10.5 10.45 10.5 10.47 1500.0 10.06
2020-07-28 10.5 10.5 10.5 10.5 0.0 10.09
2020-07-27 10.5 10.5 10.5 10.5 0.0 10.09
2020-07-24 10.5 10.5 10.5 10.5 0.0 10.09
2020-07-23 10.5 10.5 10.5 10.5 0.0 10.09
2020-07-22 10.5 10.5 10.5 10.5 100.0 10.09
2020-07-21 10.45 10.35 10.43 10.4 1000.0 9.99
2020-07-20 10.81 10.81 10.81 10.81 0.0 10.39
2020-07-17 10.81 10.81 10.81 10.81 0.0 10.39
2020-07-16 10.81 10.81 10.81 10.81 0.0 10.39
2020-07-15 10.81 10.81 10.81 10.81 200.0 10.39
2020-07-14 10.5 10.5 10.5 10.5 200.0 10.09
2020-07-13 10.6 10.6 10.6 10.6 0.0 10.19
2020-07-10 10.6 10.6 10.6 10.6 0.0 10.19
2020-07-09 10.6 10.6 10.6 10.6 0.0 10.19
2020-07-08 10.6 10.6 10.6 10.6 0.0 10.19
2020-07-07 10.6 10.6 10.6 10.6 0.0 10.19
2020-07-06 10.6 10.6 10.6 10.6 0.0 10.19
2020-07-02 10.6 10.35 10.47 10.6 2000.0 10.19
2020-07-01 10.47 10.47 10.47 10.47 0.0 10.06
2020-06-30 10.48 10.47 10.48 10.47 200.0 10.06
2020-06-29 10.41 10.35 10.35 10.35 1400.0 9.95
2020-06-26 11.0 11.0 11.0 11.0 0.0 10.57
2020-06-25 11.0 11.0 11.0 11.0 0.0 10.57
2020-06-24 11.0 10.35 10.7 11.0 2100.0 10.57
2020-06-23 10.7 10.53 10.7 10.7 1700.0 10.28
2020-06-22 10.3 10.16 10.16 10.3 400.0 9.9
2020-06-19 10.54 10.53 10.54 10.53 1600.0 10.12
2020-06-18 10.82 10.4 10.71 10.48 1800.0 10.07
2020-06-17 11.0 10.0 10.38 10.45 11500.0 10.04
2020-06-16 12.22 10.13 12.22 10.64 12400.0 10.22
2020-06-15 14.5 11.0 14.2 12.5 13500.0 12.01
2020-06-12 17.26 10.05 10.72 13.79 73600.0 13.25
2020-06-11 10.63 10.63 10.63 10.63 0.0 10.22
2020-06-10 10.63 10.63 10.63 10.63 0.0 10.22
2020-06-09 10.63 10.63 10.63 10.63 200.0 10.22
2020-06-08 11.0 11.0 11.0 11.0 0.0 10.57
2020-06-05 11.0 11.0 11.0 11.0 0.0 10.57
2020-06-04 11.0 10.49 10.49 11.0 1100.0 10.57
2020-06-03 11.0 11.0 11.0 11.0 0.0 10.57
2020-06-02 11.0 11.0 11.0 11.0 0.0 10.57
2020-06-01 11.0 11.0 11.0 11.0 0.0 10.57
2020-05-29 11.0 11.0 11.0 11.0 0.0 10.57
2020-05-28 11.0 11.0 11.0 11.0 0.0 10.57
2020-05-27 11.0 11.0 11.0 11.0 0.0 10.57
2020-05-26 11.0 11.0 11.0 11.0 0.0 10.57
2020-05-22 11.0 11.0 11.0 11.0 0.0 10.57
2020-05-21 11.0 11.0 11.0 11.0 100.0 10.57
2020-05-20 11.0 11.0 11.0 11.0 200.0 10.57
2020-05-19 10.43 10.43 10.43 10.43 0.0 10.02
2020-05-18 10.43 10.22 10.22 10.43 1300.0 10.02
2020-05-15 10.16 10.14 10.14 10.16 400.0 9.76
2020-05-14 9.77 9.5 9.77 9.5 1500.0 9.13
2020-05-13 9.75 9.75 9.75 9.75 0.0 9.37
2020-05-12 9.75 9.75 9.75 9.75 0.0 9.37
2020-05-11 9.75 9.71 9.71 9.75 700.0 9.37
2020-05-08 9.71 9.1 9.1 9.71 300.0 9.33
2020-05-07 9.21 9.21 9.21 9.21 0.0 8.85
2020-05-06 9.21 9.21 9.21 9.21 0.0 8.85
2020-05-05 9.21 9.21 9.21 9.21 0.0 8.85
2020-05-04 9.21 9.21 9.21 9.21 0.0 8.85
2020-05-01 9.21 9.21 9.21 9.21 200.0 8.85
2020-04-30 9.1 9.08 9.08 9.08 500.0 8.73
2020-04-29 10.22 8.99 10.22 8.99 10700.0 8.64
2020-04-28 11.0 10.2 11.0 10.2 2600.0 9.8
2020-04-27 11.35 11.29 11.29 11.29 1600.0 10.85
2020-04-24 11.29 10.99 10.99 11.29 400.0 10.85
2020-04-23 10.99 10.99 10.99 10.99 0.0 10.56
2020-04-22 10.99 9.26 9.26 10.99 7300.0 10.56
2020-04-21 9.48 9.48 9.48 9.48 0.0 9.11
2020-04-20 9.48 9.48 9.48 9.48 200.0 9.11
2020-04-17 9.51 9.51 9.51 9.51 0.0 9.14
2020-04-16 9.51 9.51 9.51 9.51 0.0 9.14
2020-04-15 9.51 9.51 9.51 9.51 0.0 9.14
2020-04-14 9.6 9.51 9.6 9.51 400.0 9.14
2020-04-13 9.01 9.01 9.01 9.01 100.0 8.66
2020-04-09 9.35 9.0 9.35 9.0 200.0 8.65
2020-04-08 8.81 8.81 8.81 8.81 100.0 8.47
2020-04-07 9.0 8.8 9.0 8.8 200.0 8.46
2020-04-06 8.89 8.89 8.89 8.89 1300.0 8.54
2020-04-03 9.0 9.0 9.0 9.0 0.0 8.65
2020-04-02 9.0 9.0 9.0 9.0 0.0 8.65
2020-04-01 9.0 9.0 9.0 9.0 0.0 8.65
2020-03-31 9.0 9.0 9.0 9.0 500.0 8.65
2020-03-30 8.68 8.59 8.67 8.6 3000.0 8.26
2020-03-27 8.85 8.6 8.85 8.6 500.0 8.26
2020-03-26 9.2 8.6 9.04 8.6 3400.0 8.26
2020-03-25 9.01 8.6 9.01 8.6 600.0 8.26
2020-03-24 8.61 8.61 8.61 8.61 100.0 8.27
2020-03-23 9.64 8.5 9.64 8.8 2100.0 8.46
2020-03-20 9.9 9.9 9.9 9.9 0.0 9.51
2020-03-19 9.9 9.9 9.9 9.9 0.0 9.51
2020-03-18 9.9 9.9 9.9 9.9 400.0 9.51
2020-03-17 9.89 9.89 9.89 9.89 500.0 9.5
2020-03-16 9.3 9.25 9.25 9.25 1300.0 8.89
2020-03-13 9.75 9.67 9.69 9.75 500.0 9.37
2020-03-12 10.12 9.92 10.12 10.12 1400.0 9.72
2020-03-11 10.31 10.3 10.3 10.31 200.0 9.91
2020-03-10 10.22 10.22 10.22 10.22 0.0 9.82
2020-03-09 11.29 10.22 11.29 10.22 400.0 9.82
2020-03-06 12.75 11.49 12.75 11.49 1300.0 11.04
2020-03-05 12.85 12.85 12.85 12.85 0.0 12.35
2020-03-04 12.85 12.85 12.85 12.85 0.0 12.35
2020-03-03 12.85 12.85 12.85 12.85 0.0 12.35
2020-03-02 12.85 12.85 12.85 12.85 0.0 12.35
2020-02-28 12.85 12.85 12.85 12.85 0.0 12.35
2020-02-27 12.85 12.85 12.85 12.85 0.0 12.35
2020-02-26 12.85 12.85 12.85 12.85 0.0 12.35
2020-02-25 12.85 12.85 12.85 12.85 0.0 12.35
2020-02-24 12.92 12.85 12.92 12.85 500.0 12.35
2020-02-21 13.13 13.13 13.13 13.13 0.0 12.62
2020-02-20 13.13 13.13 13.13 13.13 0.0 12.62
2020-02-19 13.13 13.13 13.13 13.13 100.0 12.62
2020-02-18 13.96 13.96 13.96 13.96 0.0 13.42