Indicators

Hemisphere Media A (NQ: HMTV )

7.150 UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 12, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.23	12.28	12.15	12.27	67,995	+0.07(+0.57%)
May 28, 2015	12.32	12.39	12.10	12.20	36,487	-0.12(-0.97%)
May 27, 2015	12.17	12.39	12.06	12.32	85,485	+0.18(+1.48%)
May 26, 2015	12.16	12.17	11.77	12.14	75,606	+0.04(+0.33%)
May 22, 2015	12.26	12.10	12.10	12.10	43,400	-0.15(-1.22%)
May 21, 2015	12.10	12.35	12.01	12.25	31,257	+0.06(+0.49%)
May 20, 2015	12.10	12.20	11.95	12.19	41,738	+0.09(+0.74%)
May 19, 2015	11.86	12.10	11.80	12.10	47,878	+0.25(+2.11%)
May 18, 2015	11.93	11.99	11.81	11.85	24,551	-0.03(-0.25%)
May 15, 2015	12.05	12.08	11.88	11.88	31,830	-0.13(-1.08%)
May 14, 2015	11.90	12.04	11.82	12.01	38,693	+0.08(+0.67%)
May 13, 2015	12.00	12.04	11.79	11.93	22,233	-0.19(-1.57%)
May 12, 2015	11.83	12.12	11.83	12.12	41,005	+0.01(+0.08%)
May 11, 2015	12.05	12.13	12.00	12.11	106,011	+0.01(+0.08%)
May 08, 2015	12.17	12.25	11.69	12.10	1,233,505	-0.59(-4.65%)
May 07, 2015	12.74	13.20	12.55	12.69	58,568	-0.45(-3.42%)
May 06, 2015	13.00	13.20	13.00	13.14	16,318	-0.06(-0.45%)
May 05, 2015	12.51	13.25	12.44	13.20	41,553	+0.30(+2.33%)
May 04, 2015	12.45	13.04	12.41	12.90	25,998	+0.01(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.