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, 2020 9.410 9.870 9.360 9.830 48,323 +0.33(+3.47%)
Jun 29, 2020 9.390 9.540 9.300 9.500 49,276 +0.20(+2.15%)
Jun 26, 2020 9.320 9.540 8.720 9.300 369,400 -0.17(-1.80%)
Jun 25, 2020 9.010 9.530 8.924 9.470 51,139 +0.38(+4.18%)
Jun 24, 2020 9.280 9.410 8.950 9.090 54,572 -0.35(-3.71%)
Jun 23, 2020 9.320 9.570 9.307 9.440 36,864 +0.16(+1.72%)
Jun 22, 2020 8.970 9.330 8.900 9.280 36,069 +0.18(+1.98%)
Jun 19, 2020 9.030 9.120 8.960 9.100 87,200 +0.07(+0.78%)
Jun 18, 2020 8.820 9.220 8.820 9.030 29,960 +0.07(+0.78%)
Jun 17, 2020 9.050 9.160 8.930 8.960 35,688 -0.12(-1.32%)
Jun 16, 2020 9.250 9.250 8.700 9.080 33,962 +0.12(+1.34%)
Jun 15, 2020 8.750 9.010 8.710 8.960 38,819 +0.10(+1.13%)
Jun 12, 2020 9.150 9.190 8.550 8.860 37,000 +0.10(+1.14%)
Jun 11, 2020 9.450 9.450 8.740 8.760 37,773 -1.00(-10.25%)
Jun 10, 2020 10.25 10.25 9.730 9.760 26,422 -0.53(-5.15%)
Jun 09, 2020 10.55 10.62 10.22 10.29 17,740 -0.45(-4.19%)
Jun 08, 2020 10.42 10.83 10.42 10.74 33,692 +0.31(+2.97%)
Jun 05, 2020 10.11 10.56 9.950 10.43 44,600 +0.67(+6.86%)
Jun 04, 2020 9.680 9.900 9.530 9.760 24,084 -0.07(-0.71%)
Jun 03, 2020 9.600 10.19 9.570 9.830 40,127 +0.24(+2.50%)
Jun 02, 2020 9.830 9.850 9.580 9.590 18,830 -0.16(-1.64%)
Jun 01, 2020 9.670 10.06 9.600 9.750 64,203 -0.05(-0.51%)
May 29, 2020 9.830 9.965 9.590 9.800 47,900 -0.19(-1.90%)
May 28, 2020 10.65 10.70 9.905 9.990 41,789 -0.50(-4.77%)
May 27, 2020 10.18 10.53 9.910 10.49 30,364 +0.49(+4.90%)
May 26, 2020 9.610 10.15 9.530 10.00 29,341 +0.58(+6.16%)
May 22, 2020 9.350 9.690 9.090 9.420 20,300 +0.13(+1.40%)
May 21, 2020 9.020 9.410 9.020 9.290 22,745 +0.18(+1.98%)
May 20, 2020 9.060 9.440 9.040 9.110 36,129 +0.05(+0.55%)
May 19, 2020 9.320 9.400 9.000 9.060 32,816 -0.34(-3.62%)
May 18, 2020 8.970 9.420 8.970 9.400 47,248 +0.73(+8.42%)
May 15, 2020 8.450 8.780 8.240 8.670 57,300 +0.28(+3.34%)
May 14, 2020 8.210 8.440 8.030 8.390 464,846 +0.03(+0.36%)
May 13, 2020 8.490 8.490 8.275 8.360 76,289 -0.16(-1.88%)
May 12, 2020 8.510 8.715 8.430 8.520 81,974 -0.18(-2.07%)
May 11, 2020 8.210 8.770 8.010 8.700 87,876 -0.25(-2.79%)
May 08, 2020 9.040 9.100 8.790 8.950 43,200 +0.13(+1.47%)
May 07, 2020 8.700 8.860 8.610 8.820 27,643 +0.18(+2.08%)
May 06, 2020 9.160 9.160 8.530 8.640 47,509 -0.57(-6.19%)
May 05, 2020 9.360 10.53 9.120 9.210 60,762 +0.08(+0.88%)
May 04, 2020 8.830 9.140 8.830 9.130 59,448 +0.12(+1.33%)
May 01, 2020 9.070 9.070 8.690 9.010 65,800 -0.27(-2.91%)
Apr 30, 2020 9.560 9.560 9.230 9.280 48,364 -0.50(-5.11%)
Apr 29, 2020 9.300 9.920 9.300 9.780 64,032 +0.77(+8.55%)
Apr 28, 2020 9.200 9.215 8.790 9.010 29,523 +0.04(+0.45%)
Apr 27, 2020 8.580 9.110 8.580 8.970 81,430 +0.37(+4.30%)
Apr 24, 2020 8.500 8.630 8.330 8.600 18,100 +0.08(+0.94%)
Apr 23, 2020 8.400 8.740 8.360 8.520 56,552 +0.09(+1.07%)
Apr 22, 2020 8.440 8.525 8.250 8.430 54,542 +0.06(+0.72%)
Apr 21, 2020 8.230 8.670 8.200 8.370 52,007 -0.10(-1.18%)
Apr 20, 2020 8.690 8.800 8.405 8.470 37,629 -0.43(-4.83%)
Apr 17, 2020 8.440 9.020 8.440 8.900 42,500 +0.58(+6.97%)
Apr 16, 2020 8.830 9.043 8.130 8.320 92,483 -0.56(-6.31%)
Apr 15, 2020 9.180 9.180 8.800 8.880 33,899 -0.63(-6.62%)
Apr 14, 2020 9.160 9.580 9.160 9.510 50,020 +0.39(+4.28%)
Apr 13, 2020 8.680 9.160 8.600 9.120 52,956 +0.32(+3.64%)
Apr 09, 2020 8.690 8.963 8.670 8.800 51,200 +0.30(+3.53%)
Apr 08, 2020 8.690 8.855 8.420 8.500 60,745 -0.10(-1.16%)
Apr 07, 2020 8.770 9.230 8.300 8.600 53,360 -0.08(-0.92%)
Apr 06, 2020 8.670 8.920 8.420 8.680 74,449 +0.38(+4.58%)
Apr 03, 2020 8.210 8.430 8.000 8.300 70,900 -0.06(-0.72%)
Apr 02, 2020 8.340 8.630 8.030 8.360 44,348 +0.02(+0.24%)
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.