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 (%)
Dec 31, 2021 7.260 7.450 6.980 7.270 76,770 -0.09(-1.22%)
Dec 30, 2021 7.210 7.550 7.170 7.360 81,360 +0.08(+1.10%)
Dec 29, 2021 7.480 7.480 7.150 7.280 18,583 -0.25(-3.32%)
Dec 28, 2021 7.350 7.640 7.350 7.530 40,245 +0.08(+1.07%)
Dec 27, 2021 7.990 7.990 7.298 7.450 50,837 -0.45(-5.70%)
Dec 23, 2021 7.910 8.010 7.360 7.900 32,202 +0.19(+2.46%)
Dec 22, 2021 7.520 7.740 7.445 7.710 42,746 +0.25(+3.35%)
Dec 21, 2021 7.060 7.580 6.900 7.460 43,612 +0.40(+5.67%)
Dec 20, 2021 7.130 7.145 6.705 7.060 60,153 -0.23(-3.16%)
Dec 17, 2021 7.330 7.700 7.120 7.290 198,262 +0.23(+3.26%)
Dec 16, 2021 7.210 7.590 6.920 7.060 114,690 +0.06(+0.86%)
Dec 15, 2021 7.130 7.405 6.890 7.000 734,660 -0.20(-2.78%)
Dec 14, 2021 7.480 7.700 7.040 7.200 118,403 -0.35(-4.64%)
Dec 13, 2021 7.530 7.630 7.200 7.550 88,015 -0.02(-0.26%)
Dec 10, 2021 7.710 7.760 7.470 7.570 36,302 -0.12(-1.56%)
Dec 09, 2021 7.750 8.150 7.540 7.690 42,728 -0.01(-0.13%)
Dec 08, 2021 7.870 7.870 7.680 7.700 36,717 -0.18(-2.28%)
Dec 07, 2021 7.810 8.470 7.740 7.880 47,329 +0.18(+2.34%)
Dec 06, 2021 7.600 8.070 7.575 7.700 44,757 +0.17(+2.26%)
Dec 03, 2021 7.680 7.690 7.330 7.530 56,770 -0.21(-2.71%)
Dec 02, 2021 6.950 7.790 6.950 7.740 83,422 +0.74(+10.57%)
Dec 01, 2021 7.750 7.850 6.870 7.000 126,308 -0.60(-7.89%)
Nov 30, 2021 7.770 7.910 7.560 7.600 161,641 -0.33(-4.16%)
Nov 29, 2021 8.440 9.084 7.800 7.930 52,488 -0.48(-5.71%)
Nov 26, 2021 8.250 8.570 8.020 8.410 22,244 -0.17(-1.98%)
Nov 24, 2021 8.740 8.740 8.465 8.580 62,475 -0.25(-2.83%)
Nov 23, 2021 8.950 9.310 8.670 8.830 96,095 -0.25(-2.75%)
Nov 22, 2021 9.880 9.880 9.050 9.080 528,051 -0.23(-2.47%)
Nov 19, 2021 10.22 10.22 9.310 9.310 112,607 -1.04(-10.05%)
Nov 18, 2021 11.13 10.44 10.19 10.35 318,023 -0.94(-8.33%)
Nov 17, 2021 8.750 11.36 7.849 11.29 2,038,600 +2.28(+25.31%)
Nov 16, 2021 10.50 10.50 8.325 9.010 333,365 -2.33(-20.55%)
Nov 15, 2021 11.19 11.34 10.97 11.34 28,971 +0.15(+1.34%)
Nov 12, 2021 11.78 11.78 11.14 11.19 19,075 -0.51(-4.36%)
Nov 11, 2021 11.78 11.78 11.58 11.70 18,437 +0.19(+1.65%)
Nov 10, 2021 11.30 11.62 11.51 14,203 +0.21(+1.86%)
Nov 09, 2021 11.25 11.40 11.06 11.30 65,343 -0.10(-0.88%)
Nov 08, 2021 11.26 11.58 11.11 11.40 20,825 +0.15(+1.33%)
Nov 05, 2021 11.26 11.56 11.06 11.25 26,108 +0.29(+2.65%)
Nov 04, 2021 11.43 11.43 10.95 10.96 37,352 -0.50(-4.36%)
Nov 03, 2021 11.87 12.13 11.27 11.46 25,159 -0.39(-3.29%)
Nov 02, 2021 12.46 12.46 11.77 11.85 31,307 -0.60(-4.82%)
Nov 01, 2021 11.13 12.55 11.05 12.45 542,326 +1.40(+12.67%)
Oct 29, 2021 11.15 11.15 11.00 11.05 17,227 +0.08(+0.73%)
Oct 28, 2021 11.38 11.39 10.93 10.97 20,028 -0.28(-2.49%)
Oct 27, 2021 11.33 11.34 11.24 11.25 17,142 -0.05(-0.44%)
Oct 26, 2021 11.36 11.29 11.30 13,965 -0.04(-0.35%)
Oct 25, 2021 11.41 11.43 11.29 11.34 13,272 -0.09(-0.79%)
Oct 22, 2021 11.26 11.51 11.25 11.43 11,859 +0.11(+0.97%)
Oct 21, 2021 11.18 11.64 11.18 11.32 9,076 -0.17(-1.48%)
Oct 20, 2021 11.43 11.57 11.30 11.49 12,188 +0.12(+1.06%)
Oct 19, 2021 11.42 11.52 11.30 11.37 18,019 -0.06(-0.52%)
Oct 18, 2021 11.52 11.52 11.39 11.43 24,599 -0.03(-0.26%)
Oct 15, 2021 11.83 11.83 11.46 11.46 74,092 -0.21(-1.80%)
Oct 14, 2021 11.50 11.80 11.42 11.67 30,454 +0.25(+2.19%)
Oct 13, 2021 11.92 11.95 11.39 11.42 119,834 -0.48(-4.03%)
Oct 12, 2021 11.85 11.90 11.75 11.90 26,588 +0.03(+0.25%)
Oct 11, 2021 11.85 11.99 11.85 11.87 13,601 -0.08(-0.67%)
Oct 08, 2021 12.06 12.20 11.90 11.95 13,586 -0.22(-1.81%)
Oct 07, 2021 12.26 12.41 12.12 12.17 29,204 +0.08(+0.66%)
Oct 06, 2021 12.01 12.32 11.95 12.09 25,079 -0.16(-1.31%)
Oct 05, 2021 12.48 12.48 12.22 12.25 32,943 -0.15(-1.21%)
Oct 04, 2021 12.33 12.45 12.16 12.40 16,229 +0.00(+0.00%)
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.