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 (%)
Oct 31, 2013 9.650 10.51 9.360 9.492 0 -0.09(-0.92%)
Oct 30, 2013 9.860 10.12 9.560 9.580 7,802 -0.26(-2.64%)
Oct 29, 2013 9.820 10.02 9.820 9.840 0 +0.02(+0.20%)
Oct 28, 2013 9.940 10.24 9.750 9.820 0 -0.31(-3.06%)
Oct 25, 2013 9.890 10.20 9.890 10.13 0 +0.26(+2.63%)
Oct 24, 2013 9.600 9.919 9.600 9.870 12,371 +0.27(+2.81%)
Oct 23, 2013 9.790 9.880 9.500 9.600 0 -0.22(-2.24%)
Oct 22, 2013 9.530 10.30 9.530 9.820 23,704 +0.28(+2.94%)
Oct 21, 2013 9.310 9.840 9.300 9.540 1,121,400 +0.16(+1.71%)
Oct 18, 2013 9.810 9.820 9.080 9.380 32,054 -0.52(-5.25%)
Oct 17, 2013 10.35 10.37 9.740 9.900 16,961 -0.46(-4.44%)
Oct 16, 2013 10.42 10.42 10.28 10.36 3,768 +0.00(+0.00%)
Oct 15, 2013 10.49 10.49 9.460 10.36 5,051 -0.13(-1.24%)
Oct 14, 2013 10.49 10.50 10.40 10.49 8,341 +0.09(+0.87%)
Oct 11, 2013 10.37 10.40 10.25 10.40 0 -0.01(-0.10%)
Oct 10, 2013 10.33 10.45 10.14 10.41 9,222 +0.16(+1.56%)
Oct 09, 2013 10.45 10.51 10.23 10.25 0 -0.14(-1.35%)
Oct 08, 2013 10.50 10.51 10.39 10.39 7,029 -0.08(-0.76%)
Oct 07, 2013 10.50 10.62 10.45 10.47 0 -0.04(-0.38%)
Oct 04, 2013 10.82 11.07 10.40 10.51 0 -0.32(-2.95%)
Oct 03, 2013 11.38 11.38 10.82 10.83 0 -0.56(-4.92%)
Oct 02, 2013 11.82 11.82 11.39 11.39 38,701 -0.55(-4.61%)
Oct 01, 2013 11.77 11.94 11.65 11.94 7,728 +0.27(+2.31%)
Sep 27, 2013 11.62 11.73 11.40 11.67 0 -0.01(-0.09%)
Sep 26, 2013 11.70 11.70 11.56 11.68 3,822 -0.07(-0.60%)
Sep 25, 2013 11.65 11.80 11.65 11.75 1,509 +0.14(+1.21%)
Sep 24, 2013 11.54 11.66 11.40 11.61 5,057 +0.11(+0.96%)
Sep 23, 2013 11.00 11.72 11.00 11.50 3,379 -0.09(-0.78%)
Sep 20, 2013 11.68 11.69 11.25 11.59 0 -0.10(-0.86%)
Sep 19, 2013 11.75 11.75 11.48 11.69 0 -0.06(-0.51%)
Sep 18, 2013 11.68 11.75 11.55 11.75 0 +0.00(+0.00%)
Sep 17, 2013 11.65 11.75 11.59 11.75 0 +0.05(+0.43%)
Sep 16, 2013 11.74 11.80 11.68 11.70 0 -0.04(-0.34%)
Sep 13, 2013 11.67 11.79 11.67 11.74 0 +0.12(+1.03%)
Sep 12, 2013 11.69 11.69 11.55 11.62 0 +0.05(+0.43%)
Sep 11, 2013 11.80 11.80 11.57 11.57 0 +0.15(+1.31%)
Sep 10, 2013 11.79 11.79 11.42 11.42 4,592 -0.18(-1.55%)
Sep 09, 2013 11.68 11.68 11.47 11.60 0 -0.03(-0.26%)
Sep 06, 2013 11.74 11.78 11.60 11.63 0 -0.06(-0.51%)
Sep 05, 2013 11.95 12.00 11.55 11.69 0 -0.06(-0.51%)
Sep 04, 2013 11.75 11.75 11.50 11.75 0 -0.11(-0.93%)
Sep 03, 2013 11.76 12.20 11.74 11.86 0 +0.00(+0.00%)
Aug 30, 2013 11.37 11.99 11.29 11.86 0 +0.45(+3.94%)
Aug 29, 2013 11.36 12.05 11.34 11.41 5,773 +0.07(+0.62%)
Aug 28, 2013 12.25 12.25 11.34 11.34 0 -0.67(-5.58%)
Aug 27, 2013 12.50 12.50 12.00 12.01 19,892 -0.52(-4.15%)
Aug 26, 2013 12.75 12.75 12.53 12.53 0 +0.11(+0.89%)
Aug 23, 2013 12.40 12.87 12.04 12.42 0 -0.01(-0.08%)
Aug 22, 2013 12.21 12.50 12.07 12.43 6,297 +0.32(+2.64%)
Aug 21, 2013 12.51 12.52 12.11 12.11 0 -0.47(-3.74%)
Aug 20, 2013 12.50 12.59 12.50 12.58 5,530 +0.08(+0.64%)
Aug 19, 2013 12.75 12.84 12.50 12.50 4,230 -0.20(-1.57%)
Aug 16, 2013 13.46 13.46 12.35 12.70 0 -0.81(-6.00%)
Aug 15, 2013 13.80 13.80 13.49 13.51 8,239 -0.29(-2.10%)
Aug 14, 2013 14.00 14.00 13.75 13.80 8,761 -0.24(-1.71%)
Aug 13, 2013 14.27 14.27 13.23 14.04 11,101 +0.19(+1.37%)
Aug 12, 2013 13.74 14.05 13.52 13.85 2,844 +0.05(+0.36%)
Aug 09, 2013 13.80 13.80 13.80 13.80 329 -0.06(-0.43%)
Aug 08, 2013 13.86 13.86 13.02 13.86 4,610 +0.06(+0.43%)
Aug 07, 2013 13.40 14.00 13.40 13.80 1,078 +0.43(+3.22%)
Aug 06, 2013 13.95 13.95 13.35 13.37 1,900 -0.62(-4.43%)
Aug 05, 2013 13.70 14.00 13.60 13.99 18,925 +0.24(+1.75%)
Aug 02, 2013 13.64 13.75 13.55 13.75 1,863 +0.03(+0.22%)
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.