Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Media A (NQ: HMTV )

7.150 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.450 7.720 7.410 7.630 196,939 +0.08(+1.06%)
Jun 29, 2022 7.740 7.780 7.430 7.550 345,072 -0.24(-3.08%)
Jun 28, 2022 7.880 8.000 7.630 7.790 315,763 -0.14(-1.77%)
Jun 27, 2022 7.350 8.030 7.310 7.930 1,855,054 +1.11(+16.28%)
Jun 24, 2022 6.900 6.940 6.780 6.820 2,075,637 -0.07(-1.02%)
Jun 23, 2022 7.000 7.040 6.830 6.890 170,501 -0.11(-1.57%)
Jun 22, 2022 6.930 7.060 6.820 7.000 233,677 +0.04(+0.57%)
Jun 21, 2022 6.940 6.960 6.820 6.960 235,140 +0.08(+1.16%)
Jun 17, 2022 6.820 6.940 6.730 6.880 244,796 +0.03(+0.44%)
Jun 16, 2022 6.740 6.860 6.500 6.850 286,419 +0.06(+0.88%)
Jun 15, 2022 6.840 6.850 6.710 6.790 183,325 -0.04(-0.59%)
Jun 14, 2022 6.890 6.940 6.820 6.830 188,272 -0.08(-1.16%)
Jun 13, 2022 6.960 7.065 6.850 6.910 160,795 -0.10(-1.43%)
Jun 10, 2022 7.060 7.070 7.000 7.010 212,438 -0.15(-2.09%)
Jun 09, 2022 7.150 7.355 7.050 7.160 605,957 +0.16(+2.29%)
Jun 08, 2022 6.970 7.110 6.920 7.000 267,796 -0.01(-0.14%)
Jun 07, 2022 6.910 7.100 6.880 7.010 229,147 +0.09(+1.30%)
Jun 06, 2022 6.940 6.980 6.890 6.920 196,478 +0.00(+0.00%)
Jun 03, 2022 6.900 6.970 6.880 6.920 194,817 +0.01(+0.14%)
Jun 02, 2022 6.920 7.000 6.860 6.910 154,845 +0.03(+0.44%)
Jun 01, 2022 6.870 6.940 6.830 6.880 124,707 +0.02(+0.29%)
May 31, 2022 6.880 7.000 6.790 6.860 526,686 -0.09(-1.29%)
May 27, 2022 6.750 6.960 6.700 6.950 266,977 +0.19(+2.81%)
May 26, 2022 6.680 6.760 6.640 6.760 189,082 +0.08(+1.20%)
May 25, 2022 6.610 6.710 6.600 6.680 140,629 +0.03(+0.45%)
May 24, 2022 6.600 6.840 6.550 6.650 304,238 +0.03(+0.45%)
May 23, 2022 6.670 6.670 6.500 6.620 280,731 -0.01(-0.15%)
May 20, 2022 6.720 6.820 6.600 6.630 173,193 -0.08(-1.19%)
May 19, 2022 6.710 6.750 6.600 6.710 196,477 -0.03(-0.45%)
May 18, 2022 6.710 6.750 6.710 6.740 314,836 +0.01(+0.15%)
May 17, 2022 6.570 6.760 6.550 6.730 612,967 +0.21(+3.22%)
May 16, 2022 6.550 6.590 6.450 6.520 199,623 +0.00(+0.00%)
May 13, 2022 6.650 6.680 6.400 6.520 261,269 -0.15(-2.25%)
May 12, 2022 6.620 6.680 6.620 6.670 425,376 +0.01(+0.15%)
May 11, 2022 6.690 6.760 6.590 6.660 491,900 -0.03(-0.45%)
May 10, 2022 6.700 6.810 6.567 6.690 542,486 -0.05(-0.74%)
May 09, 2022 6.790 6.820 6.685 6.740 1,658,968 +2.97(+78.78%)
May 06, 2022 3.940 3.940 3.580 3.770 105,395 -0.21(-5.28%)
May 05, 2022 4.060 4.278 3.860 3.980 104,092 -0.18(-4.33%)
May 04, 2022 3.920 4.180 3.650 4.160 119,813 +0.23(+5.85%)
May 03, 2022 3.880 3.960 3.800 3.930 234,944 +0.04(+1.03%)
May 02, 2022 3.900 4.200 3.680 3.890 234,163 +0.00(+0.00%)
Apr 29, 2022 4.000 4.060 3.770 3.890 199,888 -0.11(-2.75%)
Apr 28, 2022 4.020 4.120 3.910 4.000 213,739 +0.00(+0.00%)
Apr 27, 2022 4.060 4.110 3.930 4.000 226,727 -0.07(-1.72%)
Apr 26, 2022 4.150 4.180 3.970 4.070 153,742 -0.09(-2.16%)
Apr 25, 2022 3.990 4.240 3.870 4.160 219,289 +0.19(+4.65%)
Apr 22, 2022 4.020 4.140 3.900 3.975 107,008 -0.10(-2.33%)
Apr 21, 2022 4.350 4.400 4.010 4.070 141,884 -0.16(-3.78%)
Apr 20, 2022 4.550 4.610 4.200 4.230 155,123 -0.24(-5.37%)
Apr 19, 2022 4.420 4.640 4.300 4.470 188,413 +0.07(+1.59%)
Apr 18, 2022 4.210 4.515 4.200 4.400 277,736 +0.18(+4.27%)
Apr 14, 2022 4.250 4.290 4.120 4.220 177,087 +0.00(+0.00%)
Apr 13, 2022 4.080 4.240 3.870 4.220 229,134 +0.14(+3.43%)
Apr 12, 2022 4.160 4.330 3.860 4.080 122,331 -0.02(-0.49%)
Apr 11, 2022 4.470 4.555 4.030 4.100 148,952 -0.38(-8.48%)
Apr 08, 2022 4.700 4.790 4.440 4.480 111,060 -0.22(-4.68%)
Apr 07, 2022 4.500 4.790 4.250 4.700 199,235 +0.24(+5.38%)
Apr 06, 2022 4.520 4.612 4.310 4.460 637,920 -0.10(-2.19%)
Apr 05, 2022 4.560 4.739 4.500 4.560 100,091 +0.11(+2.47%)
Apr 04, 2022 4.650 4.650 4.410 4.450 349,796 -0.13(-2.84%)
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.