HMG/Courtland Properties - 26 Year Stock Price History | HMG

Historical daily share price chart and data for HMG/Courtland Properties since 1995 adjusted for splits. The latest closing stock price for HMG/Courtland Properties as of June 18, 2021 is 14.75.
  • The all-time high HMG/Courtland Properties stock closing price was 50.00 on August 12, 2020.
  • The HMG/Courtland Properties 52-week high stock price is 50.00, which is 239% above the current share price.
  • The HMG/Courtland Properties 52-week low stock price is 9.57, which is 35.1% below the current share price.
  • The average HMG/Courtland Properties stock price for the last 52 weeks is 12.04.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
HMG/Courtland Properties Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 12.1762 11.6800 15.0500 11.0200 14.7500 39.68%
2020 11.6279 12.8300 50.0000 8.6000 10.5600 -17.69%
2019 13.7457 14.2400 16.2300 12.6000 12.8300 -7.05%
2018 14.3224 14.4500 18.4500 12.5875 13.8028 -4.48%
2017 11.2093 10.7000 14.4500 10.1508 14.4500 37.48%
2016 10.3758 10.5692 11.5000 9.0200 10.5105 -0.56%
2015 11.9842 11.4300 14.5700 10.0700 10.5692 -7.53%
2014 15.4088 18.4280 18.7500 11.0010 11.4300 -36.50%
2013 16.4273 4.9700 23.8001 4.9700 18.0000 262.17%
2012 4.8021 3.6500 6.6200 3.6500 4.9700 28.42%
2011 4.3771 5.9800 6.3100 3.1400 3.8700 -35.39%
2010 4.2914 3.5000 5.9900 2.8000 5.9900 81.52%
2009 3.3898 3.3999 4.6700 2.1600 3.3000 0.00%
2008 6.8853 10.0000 10.0000 2.0500 3.3000 -67.65%
2007 12.3637 13.9000 13.9400 10.2000 10.2000 -28.17%
2006 10.8675 10.2500 14.2000 9.0000 14.2000 35.24%
2005 11.8542 13.7500 14.0000 9.5200 10.5000 -23.64%
2004 10.7437 8.8000 14.9000 8.8000 13.7500 58.96%
2003 8.1320 6.2000 9.2600 6.2000 8.6500 39.52%
2002 7.3213 6.5000 9.9500 6.1000 6.2000 -4.62%
2001 7.5283 8.2500 8.4000 6.5000 6.5000 -22.43%
2000 7.2598 4.7500 9.5000 4.5000 8.3800 76.42%
1999 3.8550 4.1250 4.9380 2.1200 4.7500 5.56%
1998 4.8306 4.8800 5.8800 3.6200 4.5000 -7.79%
1997 4.9423 5.2000 6.1250 4.1200 4.8800 5.63%
1996 6.7004 7.5000 7.7500 4.6200 4.6200 -38.40%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $0.015B $0.000B
HMG/Courtland Properties, Inc. and its subsidiaries principal business is the ownership and management of income-producing commercial properties.
Stock Name Country Market Cap PE Ratio
American Tower (AMT) United States $120.683B 30.12
Prologis (PLD) United States $88.455B 30.42
Crown Castle (CCI) United States $83.949B 27.55
Public Storage (PSA) United States $52.206B 27.52
Digital Realty Trust (DLR) United States $43.421B 24.25
SBA Communications (SBAC) United States $34.820B 32.69
Welltower (WELL) United States $32.780B 23.51
Alexandria Real Estate Equities (ARE) United States $26.946B 24.72
Extra Space Storage Inc (EXR) United States $21.318B 28.88
Ventas (VTR) United States $21.222B 18.43
Boston Properties (BXP) United States $18.301B 19.48
Duke Realty (DRE) United States $17.849B 30.13
Healthpeak Properties (PEAK) United States $17.833B 20.55
VICI Properties (VICI) United States $16.761B 18.15
SEGRO REIT (SEGXF) United Kingdom $15.025B 0.00
W.P Carey (WPC) United States $13.618B 16.10
Iron Mountain (IRM) United States $12.776B 16.95
Host Hotels & Resorts (HST) United States $12.102B 0.00
GECINA ACT NOM (GECFF) France $11.945B 0.00
Medical Properties Trust (MPW) United States $11.658B 12.23
Gaming And Leisure Properties (GLPI) United States $10.641B 13.37
VEREIT (VER) United States $10.556B 14.98
Lamar Advertising (LAMR) United States $10.273B 19.81
Americold Realty Trust (COLD) United States $9.501B 29.62
CubeSmart (CUBE) United States $9.238B 25.61
Vornado Realty Trust (VNO) United States $8.895B 18.96
CyrusOne Inc (CONE) United States $8.517B 17.69
Omega Healthcare Investors (OHI) United States $8.438B 10.90
Kilroy Realty (KRC) United States $8.231B 19.10
Life Storage (LSI) United States $8.228B 25.77
Rexford Industrial Realty (REXR) United States $7.689B 42.18
First Industrial Realty Trust (FR) United States $6.715B 28.11
EastGroup Properties (EGP) United States $6.563B 29.71
British Land (BTLCY) United Kingdom $6.302B 0.00
Healthcare Trust Of America (HTA) United States $6.116B 16.25
Douglas Emmett (DEI) United States $6.098B 20.32
Stag Industrial (STAG) United States $6.073B 19.91
CoreSite Realty (COR) United States $5.702B 24.47
MGM Growth Properties LLC (MGP) United States $5.614B 15.91
Cousins Properties (CUZ) United States $5.521B 13.65
SL Green Realty (SLG) United States $5.346B 11.27
QTS Realty Trust (QTS) United States $5.309B 26.26
Park Hotels & Resorts (PK) United States $4.881B 0.00
Highwoods Properties (HIW) United States $4.724B 12.72
Granite Real Estate (GRP.U) Canada $4.544B 23.93
Terreno Realty (TRNO) United States $4.526B 43.37
Ryman Hospitality Properties (RHP) United States $4.503B 0.00
Innovative Industrial Properties (IIPR) United States $4.411B 35.25
JBG SMITH Properties (JBGS) United States $4.322B 27.62
Healthcare Realty Trust (HR) United States $4.287B 18.12
Hudson Pacific Properties (HPP) United States $4.251B 15.22
PS Business Parks (PSB) United States $4.135B 23.00
Physicians Realty Trust (DOC) United States $4.044B 17.71
COLONY CAPITAL, INC (CLNY) United States $3.888B 798.00
National Storage Affiliates Trust (NSA) United States $3.764B 27.30
Sabra Healthcare REIT (SBRA) United States $3.755B 10.11
Apple Hospitality REIT (APLE) United States $3.514B 0.00
OUTFRONT Media (OUT) United States $3.432B 108.66
Lexington Realty Trust (LXP) United States $3.415B 15.57
Equity Commonwealth (EQC) United States $3.332B 546.60
Corporate Office Properties Trust (OFC) United States $3.207B 13.16
Pebblebrook Hotel Trust (PEB) United States $3.073B 0.00
National Health Investors (NHI) United States $2.987B 11.87
Sunstone Hotel Investors (SHO) United States $2.781B 0.00
RLJ Lodging Trust (RLJ) United States $2.527B 0.00
Uniti Group (UNIT) United States $2.421B 6.14
Brandywine Realty Trust (BDN) United States $2.397B 10.02
Piedmont Office Realty Trust (PDM) United States $2.374B 10.02
Arbor Realty Trust (ABR) United States $2.315B 12.99
Paramount (PGRE) United States $2.297B 11.40
CareTrust REIT (CTRE) United States $2.217B 16.36
Service Properties Trust (SVC) United States $2.194B 60.50
Xenia Hotels & Resorts (XHR) United States $2.183B 0.00
Four Corners Property Trust (FCPT) United States $2.176B 19.57
DiamondRock Hospitality (DRH) United States $2.090B 0.00
Empire State Realty Trust (ESRT) United States $2.073B 20.67
Columbia Property Trust (CXP) United States $1.984B 11.59
Washington Real Estate Investment Trust (WRE) United States $1.932B 16.20
Monmouth Real Estate Investment (MNR) United States $1.870B 24.38
Easterly Government Properties (DEA) United States $1.781B 16.59
Global Net Lease (GNL) United States $1.724B 10.09
Industrial Logistics Properties Trust (ILPT) United States $1.666B 13.72
Mack-Cali Realty (CLI) United States $1.494B 17.90
LTC Properties (LTC) United States $1.479B 13.72
Getty Realty (GTY) United States $1.444B 17.48
CoreCivic (CXW) United States $1.407B 5.44
Alexander's (ALX) United States $1.390B 16.49
Alexander & Baldwin Holdings (ALEX) United States $1.357B 26.01
Community Healthcare Trust (CHCT) United States $1.174B 22.46
Summit Hotel Properties (INN) United States $1.018B 0.00
Diversified Healthcare Trust (DHC) United States $0.960B 9.83
Geo Group Inc (GEO) United States $0.933B 2.99
NETSTREIT (NTST) United States $0.918B 0.00
Global Medical REIT (GMRE) United States $0.910B 16.27
American Finance Trust (AFIN) United States $0.884B 8.92
Universal Health Realty Income Trust (UHT) United States $0.840B 17.63
Gladstone Commercial (GOOD) United States $0.804B 13.71
Seritage Growth Properties (SRG) United States $0.786B 0.00
Ashford Hospitality Trust Inc (AHT) United States $0.782B 0.00
Gladstone Land (LAND) United States $0.714B 42.53
Chatham Lodging Trust (REIT) (CLDT) United States $0.631B 0.00
CorePoint Lodging┬┐ (CPLG) United States $0.582B 0.00
One Liberty Properties (OLP) United States $0.576B 14.79
Plymouth Industrial REIT (PLYM) United States $0.571B 11.10
City Office REIT (CIO) Canada $0.536B 9.57
INDUS Realty Trust (INDT) United States $0.516B 0.00
Hersha Hospitality Trust (HT) United States $0.442B 0.00
Farmland Partners (FPI) United States $0.374B 404.00
Whitestone REIT (WSR) United States $0.346B 8.78
CTO Realty Growth (CTO) United States $0.310B 0.00
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.295B 0.00
Postal Realty Trust (PSTL) United States $0.265B 18.95
Alpine Income Property Trust (PINE) United States $0.212B 13.58
Cedar Realty Trust (CDR) United States $0.195B 6.17
Clipper Realty (CLPR) United States $0.119B 23.22
Hammerson (HMSNF) United Kingdom $0.087B 0.00
CorEnergy Infrastructure Trust (CORR) United States $0.087B 0.00
Global Self Storage (SELF) United States $0.056B 24.83
Sotherly Hotels (SOHO) United States $0.051B 0.00
Medalist Diversified REIT (MDRR) United States $0.023B 0.00