Hemisphere Media A (NQ: HMTV )

7.140 +0.040 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 7.170 7.220 7.020 7.140 81,070 +0.04(+0.56%)
Aug 11, 2022 7.830 7.950 6.980 7.100 183,801 -0.70(-8.97%)
Aug 10, 2022 7.770 7.850 7.670 7.800 121,393 -0.02(-0.26%)
Aug 09, 2022 7.750 7.880 7.610 7.820 165,459 +0.02(+0.26%)
Aug 08, 2022 7.810 7.870 7.720 7.800 119,520 +0.00(+0.00%)
Aug 05, 2022 7.950 7.950 7.780 7.800 22,420 -0.25(-3.11%)
Aug 04, 2022 7.790 8.050 7.760 8.050 24,351 +0.23(+2.94%)
Aug 03, 2022 7.910 7.910 7.810 7.820 29,730 -0.08(-1.01%)
Aug 02, 2022 7.760 7.990 7.760 7.900 25,632 +0.10(+1.28%)
Aug 01, 2022 7.700 7.890 7.700 7.800 37,994 +0.02(+0.26%)
Jul 29, 2022 7.710 7.800 7.710 7.780 43,129 +0.08(+1.04%)
Jul 28, 2022 7.720 7.790 7.690 7.700 43,426 -0.01(-0.13%)
Jul 27, 2022 7.740 7.990 7.680 7.710 47,452 -0.09(-1.15%)
Jul 26, 2022 7.860 7.860 7.710 7.800 20,379 -0.06(-0.76%)
Jul 25, 2022 7.900 7.920 7.840 7.860 26,225 -0.06(-0.76%)
Jul 22, 2022 7.880 7.930 7.810 7.920 29,679 +0.02(+0.25%)
Jul 21, 2022 7.800 7.930 7.800 7.900 31,482 +0.06(+0.77%)
Jul 20, 2022 7.810 7.940 7.740 7.840 38,957 +0.08(+1.03%)
Jul 19, 2022 7.890 7.950 7.720 7.760 66,892 -0.12(-1.52%)
Jul 18, 2022 7.990 8.081 7.840 7.880 22,844 -0.09(-1.13%)
Jul 15, 2022 7.770 7.970 7.680 7.970 107,891 +0.21(+2.71%)
Jul 14, 2022 7.650 7.820 7.650 7.760 53,688 +0.01(+0.13%)
Jul 13, 2022 7.830 7.840 7.670 7.750 106,565 -0.13(-1.65%)
Jul 12, 2022 7.770 7.970 7.670 7.880 147,180 +0.03(+0.38%)
Jul 11, 2022 8.000 8.280 7.810 7.850 125,948 -0.22(-2.73%)
Jul 08, 2022 7.910 8.090 7.910 8.070 224,559 +0.12(+1.51%)
Jul 07, 2022 7.880 8.000 7.760 7.950 100,096 +0.10(+1.27%)
Jul 06, 2022 7.780 7.900 7.720 7.850 73,410 +0.01(+0.13%)
Jul 05, 2022 7.720 7.950 7.670 7.840 130,217 +0.14(+1.82%)
Jul 01, 2022 7.640 7.800 7.620 7.700 368,943 +0.07(+0.92%)
Jun 30, 2022 7.450 7.720 7.410 7.630 196,939 +0.08(+1.06%)
Jun 29, 2022 7.740 7.780 7.430 7.550 345,072 -0.24(-3.08%)
Jun 28, 2022 7.880 8.000 7.630 7.790 315,763 -0.14(-1.77%)
Jun 27, 2022 7.350 8.030 7.310 7.930 1,855,054 +1.11(+16.28%)
Jun 24, 2022 6.900 6.940 6.780 6.820 2,075,637 -0.07(-1.02%)
Jun 23, 2022 7.000 7.040 6.830 6.890 170,501 -0.11(-1.57%)
Jun 22, 2022 6.930 7.060 6.820 7.000 233,677 +0.04(+0.57%)
Jun 21, 2022 6.940 6.960 6.820 6.960 235,140 +0.08(+1.16%)
Jun 17, 2022 6.820 6.940 6.730 6.880 244,796 +0.03(+0.44%)
Jun 16, 2022 6.740 6.860 6.500 6.850 286,419 +0.06(+0.88%)
Jun 15, 2022 6.840 6.850 6.710 6.790 183,325 -0.04(-0.59%)
Jun 14, 2022 6.890 6.940 6.820 6.830 188,272 -0.08(-1.16%)
Jun 13, 2022 6.960 7.065 6.850 6.910 160,795 -0.10(-1.43%)
Jun 10, 2022 7.060 7.070 7.000 7.010 212,438 -0.15(-2.09%)
Jun 09, 2022 7.150 7.355 7.050 7.160 605,957 +0.16(+2.29%)
Jun 08, 2022 6.970 7.110 6.920 7.000 267,796 -0.01(-0.14%)
Jun 07, 2022 6.910 7.100 6.880 7.010 229,147 +0.09(+1.30%)
Jun 06, 2022 6.940 6.980 6.890 6.920 196,478 +0.00(+0.00%)
Jun 03, 2022 6.900 6.970 6.880 6.920 194,817 +0.01(+0.14%)
Jun 02, 2022 6.920 7.000 6.860 6.910 154,845 +0.03(+0.44%)
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.