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 (%)
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%)
Mar 01, 2022 5.350 5.350 4.970 4.990 63,701 -0.36(-6.73%)
Feb 28, 2022 5.950 5.950 5.300 5.350 76,095 -0.35(-6.14%)
Feb 25, 2022 5.630 6.000 5.570 5.700 30,728 +0.11(+1.97%)
Feb 24, 2022 5.210 5.670 5.210 5.590 41,030 +0.24(+4.49%)
Feb 23, 2022 5.500 5.566 5.297 5.350 30,034 -0.08(-1.47%)
Feb 22, 2022 5.560 5.940 5.230 5.430 57,008 -0.19(-3.38%)
Feb 18, 2022 5.620 0 -0.09(-1.58%)
Feb 17, 2022 5.880 5.971 5.670 5.710 27,499 -0.29(-4.83%)
Feb 16, 2022 6.280 6.280 5.970 6.000 33,883 -0.45(-6.98%)
Feb 15, 2022 6.550 6.550 6.430 6.450 18,575 -0.01(-0.15%)
Feb 14, 2022 6.420 6.630 6.220 6.460 74,164 +0.12(+1.89%)
Feb 11, 2022 6.250 6.470 6.125 6.340 61,028 +0.13(+2.09%)
Feb 10, 2022 6.290 6.450 6.170 6.210 99,151 -0.19(-2.97%)
Feb 09, 2022 6.360 6.580 6.115 6.400 91,862 +0.06(+0.95%)
Feb 08, 2022 6.110 6.430 6.110 6.340 44,366 +0.26(+4.28%)
Feb 07, 2022 6.020 6.130 5.895 6.080 70,902 +0.06(+1.00%)
Feb 04, 2022 6.000 6.150 5.895 6.020 53,042 +0.00(+0.00%)
Feb 03, 2022 6.130 5.980 6.020 65,400 -0.18(-2.90%)
Feb 02, 2022 6.450 6.450 6.010 6.200 61,176 -0.30(-4.62%)
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.