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 (%)
Jul 31, 2017	12.65	12.70	12.45	12.50	110,087	-0.05(-0.40%)
Jul 28, 2017	12.35	12.70	12.35	12.55	125,086	+0.15(+1.21%)
Jul 27, 2017	12.30	12.55	12.30	12.40	82,453	+0.10(+0.81%)
Jul 26, 2017	12.25	12.40	12.25	12.30	58,485	+0.05(+0.41%)
Jul 25, 2017	12.50	12.50	12.20	12.25	97,833	+0.05(+0.41%)
Jul 24, 2017	12.35	12.40	12.20	12.20	41,185	-0.20(-1.61%)
Jul 21, 2017	12.25	12.50	12.15	12.40	117,613	+0.25(+2.06%)
Jul 20, 2017	12.00	12.25	12.00	12.15	207,843	+0.15(+1.25%)
Jul 19, 2017	11.95	12.15	11.95	12.00	74,608	+0.10(+0.84%)
Jul 18, 2017	11.90	11.93	11.85	11.90	77,691	-0.05(-0.42%)
Jul 17, 2017	11.90	12.10	11.80	11.95	45,398	+0.05(+0.42%)
Jul 14, 2017	11.90	11.95	11.85	11.90	28,795	-0.05(-0.42%)
Jul 13, 2017	11.80	11.95	11.80	11.95	58,453	+0.15(+1.27%)
Jul 12, 2017	11.85	11.95	11.75	11.80	48,937	-0.10(-0.84%)
Jul 11, 2017	11.85	12.10	11.80	11.90	34,043	+0.05(+0.42%)
Jul 10, 2017	11.80	12.05	11.80	11.85	35,504	-0.05(-0.42%)
Jul 07, 2017	11.90	11.95	11.85	11.90	26,060	+0.10(+0.85%)
Jul 06, 2017	11.80	11.90	11.75	11.80	64,710	-0.05(-0.42%)
Jul 05, 2017	11.80	11.95	11.75	11.85	40,932	+0.00(+0.00%)

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.