HMG/Courtland Properties - 24 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 September 17, 2019 is 14.00.
  • The all-time high HMG/Courtland Properties stock closing price was 23.80 on October 24, 2013.
  • The HMG/Courtland Properties 52-week high stock price is 16.42, which is 17.3% above the current share price.
  • The HMG/Courtland Properties 52-week low stock price is 12.07, which is 13.8% below the current share price.
  • The average HMG/Courtland Properties stock price for the last 52 weeks is 14.04.
HMG/Courtland Properties Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 13.9391 14.2400 16.2300 12.6000 14.0000 1.43%
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 $0.014B $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 (REIT) (AMT) United States $95.341B 26.59
Crown Castle (CCI) United States $56.726B 23.76
Prologis (PLD) United States $53.135B 27.88
Public Storage (PSA) United States $42.506B 22.82
Welltower (WELL) United States $34.653B 20.75
SBA Communications (SBAC) United States $27.543B 30.14
Ventas (VTR) United States $26.073B 17.90
Digital Realty Trust (DLR) United States $25.901B 18.61
Boston Properties (BXP) United States $20.310B 19.52
Alexandria Real Estate Equities (ARE) United States $17.185B 22.35
HCP (HCP) United States $16.570B 19.28
Extra Space Storage Inc (EXR) United States $14.923B 24.19
W.P Carey (WPC) United States $14.753B 16.49
Host Hotels & Resorts (HST) United States $12.642B 9.57
Vornado Realty Trust (VNO) United States $12.111B 17.78
GECINA ACT NOM (GECFF) $11.606B 0.00
Duke Realty (DRE) United States $11.595B 23.21
VICI Properties (VICI) United States $10.031B 14.60
SEGRO REIT (SEGXF) United Kingdom $9.628B 0.00
Iron Mountain (IRM) United States $9.345B 15.28
VEREIT (VER) United States $9.325B 13.47
Omega Healthcare Investors (OHI) United States $8.845B 13.37
CyrusOne Inc (CONE) United States $8.337B 21.85
Medical Properties Trust (MPW) United States $8.239B 14.42
Gaming And Leisure Properties (GLPI) United States $8.126B 11.43
Lamar Advertising (LAMR) United States $7.909B 14.27
Kilroy Realty (KRC) United States $7.674B 21.23
Liberty Property Trust (LPT) United States $7.533B 18.59
Douglas Emmett (DEI) United States $7.362B 20.10
British Land (BTLCY) United Kingdom $6.849B 0.00
Americold Realty Trust (COLD) United States $6.758B 29.14
SL Green Realty (SLG) United States $6.756B 12.05
CubeSmart (CUBE) United States $6.716B 20.90
Healthcare Trust Of America (HTA) United States $5.673B 17.07
Park Hotels & Resorts (PK) United States $5.256B 9.12
Hudson Pacific Properties (HPP) United States $5.245B 17.54
Cousins Properties (CUZ) United States $5.222B 12.57
JBG SMITH Properties (JBGS) United States $5.201B 24.09
First Industrial Realty Trust (FR) United States $4.905B 23.36
PS Business Parks (PSB) United States $4.845B 26.33
Rexford Industrial Realty (REXR) United States $4.826B 37.58
Life Storage (LSI) United States $4.778B 18.42
EastGroup Properties (EGP) United States $4.705B 26.32
Highwoods Properties (HIW) United States $4.602B 13.40
Ryman Hospitality Properties (RHP) United States $4.240B 12.92
Healthcare Realty Trust (HR) United States $4.208B 20.61
CoreSite Realty (COR) United States $4.192B 22.59
Hospitality Properties Trust (HPT) United States $4.192B 7.12
Sabra Healthcare REIT (SBRA) United States $4.179B 11.08
Equity Commonwealth (EQC) United States $4.103B 42.06
OUTFRONT Media (OUT) United States $3.880B 12.03
Stag Industrial (STAG) United States $3.775B 16.40
Pebblebrook Hotel Trust (PEB) United States $3.749B 12.06
Apple Hospitality REIT (APLE) United States $3.658B 9.61
National Health Investors (NHI) United States $3.554B 15.15
Terreno Realty (TRNO) United States $3.298B 0.00
Corporate Office Properties Trust (OFC) United States $3.240B 14.33
Physicians Realty Trust (DOC) United States $3.193B 16.25
Sunstone Hotel Investors (SHO) United States $3.130B 12.32
Paramount (PGRE) United States $3.114B 13.85
RLJ Lodging Trust (RLJ) United States $3.036B 7.88
Keppel REIT (KREVF) $3.033B 0.00
MGM Growth Properties LLC (MGP) United States $2.820B 13.16
COLONY CAPITAL, INC (CLNY) United States $2.760B 13.16
QTS Realty Trust (QTS) United States $2.730B 19.13
Hammerson (HMSNF) $2.597B 0.00
Brandywine Realty Trust (BDN) United States $2.595B 10.52
Piedmont Office Realty Trust (PDM) United States $2.572B 11.49
Empire State Realty Trust (ESRT) United States $2.556B 15.04
Columbia Property Trust (CXP) United States $2.500B 13.70
Xenia Hotels & Resorts (XHR) United States $2.440B 9.85
Lexington Realty Trust (LXP) United States $2.371B 11.74
Granite Real Estate (GRP.U) Canada $2.340B 17.85
Washington Real Estate Investment Trust (WRE) United States $2.226B 15.27
Geo Group Inc (GEO) United States $2.210B 6.83
CareTrust REIT (CTRE) United States $2.183B 17.44
Corrections Of America (CXW) United States $2.121B 7.01
Senior Housing Properties Trust (SNH) United States $2.111B 6.34
Diamondrock Hospitality (DRH) United States $2.002B 9.43
Mack-Cali Realty (CLI) United States $1.965B 12.92
LTC Properties (LTC) United States $1.955B 16.08
Four Corners Property Trust (FCPT) United States $1.934B 20.04
National Storage Affiliates Trust (NSA) United States $1.905B 21.71
Alexander's (ALX) United States $1.838B 18.96
Alexander & Baldwin Holdings (ALEX) United States $1.779B 0.00
Safestore Holdings (SFSHF) $1.733B 0.00
Chesapeake Lodging Trust (CHSP) United States $1.661B 11.73
Seritage Growth Properties (SRG) United States $1.653B 0.00
Global Net Lease (GNL) United States $1.650B 10.20
Communications Sales & Leasing,Inc (UNIT) United States $1.551B 3.35
Easterly Government Properties (DEA) United States $1.486B 17.54
Industrial Logistics Properties Trust (ILPT) United States $1.431B 13.24
American Finance Trust (AFIN) United States $1.419B 0.00
Monmouth Real Estate Investment (MNR) United States $1.370B 16.49
Universal Health Realty Income Trust (UHT) United States $1.344B 30.81
Getty Realty (GTY) United States $1.331B 18.81
Summit Hotel Properties (INN) United States $1.256B 8.98
Arbor Realty Trust (ABR) United States $1.211B 9.73
Innovative Industrial Properties (IIPR) United States $1.032B 48.32
Franklin Street Properties (FSP) United States $0.873B 9.04
NorthStar Realty Europe (NRE) United States $0.854B 0.00
Chatham Lodging Trust (REIT) (CLDT) United States $0.850B 9.44
Investors Real Estate Trust (IRET) United States $0.829B 0.00
Community Healthcare Trust (CHCT) United States $0.805B 25.60
Gladstone Commercial (GOOD) United States $0.728B 15.06
COREPOINT LODGE (CPLG) United States $0.619B 5.74
CorEnergy Infrastructure Trust (CORR) United States $0.595B 11.86
Hersha Hospitality Trust (HT) United States $0.591B 7.28
Whitestone REIT (WSR) United States $0.555B 12.42
One Liberty Properties (OLP) United States $0.554B 13.66
City Office REIT (CIO) Canada $0.546B 11.77
Global Medical REIT (GMRE) United States $0.388B 14.43
Ashford Hospitality Trust Inc (AHT) United States $0.319B 2.58
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.317B 7.14
Cedar Realty Trust (CDR) United States $0.254B 5.94
Gladstone Land (LAND) United States $0.249B 22.31
Farmland Partners (FPI) United States $0.204B 43.13
Clipper Realty (CLPR) United States $0.192B 21.08
PLYMOUTH IND RE (PLYM) United States $0.161B 10.96
Highlands REIT (HHDS) United States $0.139B 0.00
Condor Hospitality Trust (CDOR) United States $0.132B 11.64
Sotherly Hotels (SOHO) United States $0.095B 6.95
Global Self Storage (SELF) United States $0.037B 0.00
Medalist Diversified REIT (MDRR) United States $0.019B 0.00
Power REIT (PW) United States $0.019B 0.00
Adcare Health Systems Inc (RHE) United States $0.003B 0.00