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 (%)
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%)
Feb 01, 2022 6.470 6.630 6.270 6.500 70,496 +0.01(+0.15%)
Jan 31, 2022 6.130 6.600 6.490 40,021 +0.23(+3.67%)
Jan 28, 2022 6.140 6.430 5.956 6.260 36,605 +0.07(+1.13%)
Jan 27, 2022 6.480 6.542 6.160 6.190 44,905 -0.31(-4.77%)
Jan 26, 2022 7.110 7.110 6.316 6.500 49,972 -0.45(-6.47%)
Jan 25, 2022 6.940 6.970 6.735 6.950 25,231 -0.04(-0.57%)
Jan 24, 2022 6.210 7.090 6.180 6.990 65,302 +0.68(+10.78%)
Jan 21, 2022 6.590 6.770 6.255 6.310 75,674 -0.40(-5.96%)
Jan 20, 2022 6.860 6.940 6.700 6.710 25,280 -0.11(-1.61%)
Jan 19, 2022 6.810 6.900 6.655 6.820 56,494 -0.17(-2.43%)
Jan 18, 2022 6.890 7.300 6.890 6.990 78,506 -0.12(-1.69%)
Jan 14, 2022 7.110 0 -0.22(-3.00%)
Jan 13, 2022 7.470 7.650 7.270 7.330 92,931 -0.16(-2.14%)
Jan 12, 2022 7.530 7.800 7.330 7.490 37,855 +0.10(+1.35%)
Jan 11, 2022 7.350 7.560 7.140 7.390 131,800 +0.09(+1.23%)
Jan 10, 2022 7.220 7.350 7.050 7.300 202,493 -0.20(-2.67%)
Jan 07, 2022 7.140 7.570 7.020 7.500 32,456 +0.40(+5.63%)
Jan 06, 2022 6.890 7.160 6.870 7.100 39,681 +0.16(+2.31%)
Jan 05, 2022 7.210 7.329 6.870 6.940 35,624 -0.31(-4.28%)
Jan 04, 2022 7.560 7.600 7.210 7.250 35,781 -0.29(-3.85%)
Jan 03, 2022 7.240 7.560 7.200 7.540 33,797 +0.27(+3.71%)
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%)
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.