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 (%)
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%)
Jun 01, 2022 6.870 6.940 6.830 6.880 124,707 +0.02(+0.29%)
May 31, 2022 6.880 7.000 6.790 6.860 526,686 -0.09(-1.29%)
May 27, 2022 6.750 6.960 6.700 6.950 266,977 +0.19(+2.81%)
May 26, 2022 6.680 6.760 6.640 6.760 189,082 +0.08(+1.20%)
May 25, 2022 6.610 6.710 6.600 6.680 140,629 +0.03(+0.45%)
May 24, 2022 6.600 6.840 6.550 6.650 304,238 +0.03(+0.45%)
May 23, 2022 6.670 6.670 6.500 6.620 280,731 -0.01(-0.15%)
May 20, 2022 6.720 6.820 6.600 6.630 173,193 -0.08(-1.19%)
May 19, 2022 6.710 6.750 6.600 6.710 196,477 -0.03(-0.45%)
May 18, 2022 6.710 6.750 6.710 6.740 314,836 +0.01(+0.15%)
May 17, 2022 6.570 6.760 6.550 6.730 612,967 +0.21(+3.22%)
May 16, 2022 6.550 6.590 6.450 6.520 199,623 +0.00(+0.00%)
May 13, 2022 6.650 6.680 6.400 6.520 261,269 -0.15(-2.25%)
May 12, 2022 6.620 6.680 6.620 6.670 425,376 +0.01(+0.15%)
May 11, 2022 6.690 6.760 6.590 6.660 491,900 -0.03(-0.45%)
May 10, 2022 6.700 6.810 6.567 6.690 542,486 -0.05(-0.74%)
May 09, 2022 6.790 6.820 6.685 6.740 1,658,968 +2.97(+78.78%)
May 06, 2022 3.940 3.940 3.580 3.770 105,395 -0.21(-5.28%)
May 05, 2022 4.060 4.278 3.860 3.980 104,092 -0.18(-4.33%)
May 04, 2022 3.920 4.180 3.650 4.160 119,813 +0.23(+5.85%)
May 03, 2022 3.880 3.960 3.800 3.930 234,944 +0.04(+1.03%)
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.