Indicators

Hemisphere Media A (NQ: HMTV )

7.150 UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 12, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	12.77	12.84	12.55	12.61	19,474	-0.20(-1.56%)
Nov 26, 2014	12.36	12.81	12.81	12.81	8,500	+0.17(+1.34%)
Nov 25, 2014	12.85	13.01	12.59	12.64	8,999	-0.23(-1.79%)
Nov 24, 2014	13.02	13.03	12.65	12.87	8,597	+0.02(+0.16%)
Nov 21, 2014	13.03	13.06	12.62	12.85	16,044	+0.02(+0.16%)
Nov 20, 2014	12.74	12.88	12.70	12.83	3,111	+0.15(+1.18%)
Nov 19, 2014	12.51	12.80	12.50	12.68	12,407	-0.13(-1.01%)
Nov 18, 2014	12.74	12.81	12.60	12.81	10,099	+0.04(+0.31%)
Nov 17, 2014	12.60	12.84	12.42	12.77	11,867	+0.19(+1.51%)
Nov 14, 2014	12.80	12.85	12.50	12.58	367,974	-0.18(-1.41%)
Nov 13, 2014	12.81	12.81	12.76	12.76	6,037	-0.05(-0.39%)
Nov 12, 2014	12.97	13.48	12.69	12.81	28,818	+0.11(+0.87%)
Nov 11, 2014	12.54	13.12	12.54	12.70	71,821	-0.20(-1.55%)
Nov 10, 2014	12.63	12.90	12.50	12.90	12,168	+0.25(+1.98%)
Nov 07, 2014	13.06	13.07	12.49	12.65	20,775	-0.14(-1.09%)
Nov 06, 2014	12.31	12.92	12.31	12.79	22,685	-0.01(-0.08%)
Nov 05, 2014	12.94	12.94	12.69	12.80	58,048	-0.03(-0.23%)
Nov 04, 2014	12.68	12.91	12.57	12.83	19,175	+0.18(+1.42%)

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.