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 (%)
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%)
Apr 01, 2022 4.660 4.770 4.500 4.580 102,354 +0.01(+0.22%)
Mar 31, 2022 4.700 4.720 4.500 4.570 153,898 -0.13(-2.77%)
Mar 30, 2022 4.870 4.875 4.610 4.700 119,862 -0.16(-3.29%)
Mar 29, 2022 5.010 5.090 4.830 4.860 71,277 -0.08(-1.62%)
Mar 28, 2022 4.970 5.010 4.810 4.940 59,895 -0.06(-1.20%)
Mar 25, 2022 5.060 5.100 4.880 5.000 90,158 -0.03(-0.60%)
Mar 24, 2022 5.100 5.130 4.880 5.030 86,248 -0.20(-3.82%)
Mar 23, 2022 5.190 5.330 5.040 5.230 118,797 -0.02(-0.38%)
Mar 22, 2022 5.220 5.310 5.010 5.250 68,048 +0.03(+0.57%)
Mar 21, 2022 5.810 5.810 5.155 5.220 42,376 -0.59(-10.15%)
Mar 18, 2022 5.620 5.820 5.330 5.810 122,373 +0.19(+3.38%)
Mar 17, 2022 5.220 5.630 5.070 5.620 66,048 +0.30(+5.64%)
Mar 16, 2022 5.280 5.499 5.180 5.320 65,639 +0.18(+3.50%)
Mar 15, 2022 5.130 5.460 4.950 5.140 118,792 +0.09(+1.78%)
Mar 14, 2022 5.240 5.350 5.000 5.050 90,167 -0.12(-2.32%)
Mar 11, 2022 5.460 5.678 5.130 5.170 71,232 -0.27(-4.96%)
Mar 10, 2022 5.850 5.920 5.340 5.440 38,959 -0.52(-8.72%)
Mar 09, 2022 5.480 6.070 5.340 5.960 42,393 +0.51(+9.36%)
Mar 08, 2022 5.300 5.764 5.270 5.450 71,721 +0.16(+3.02%)
Mar 07, 2022 5.100 5.310 5.100 5.290 77,250 +0.25(+4.96%)
Mar 04, 2022 5.240 5.330 4.990 5.040 39,223 -0.27(-5.08%)
Mar 03, 2022 5.650 5.760 5.190 5.310 68,400 -0.29(-5.18%)
Mar 02, 2022 5.000 5.610 4.957 5.600 46,417 +0.61(+12.22%)
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.