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, 2020 10.36 10.36 10.36 66,769 -0.14(-1.33%)
Dec 30, 2020 10.33 10.68 10.33 10.50 66,769 +0.19(+1.84%)
Dec 29, 2020 10.59 10.66 10.22 10.31 28,465 -0.09(-0.87%)
Dec 28, 2020 10.68 11.02 10.39 10.40 18,705 -0.16(-1.52%)
Dec 24, 2020 10.61 10.69 10.52 10.56 8,600 -0.10(-0.94%)
Dec 23, 2020 10.50 10.82 10.50 10.66 12,305 +0.17(+1.62%)
Dec 22, 2020 10.16 10.57 10.16 10.49 13,541 +0.33(+3.25%)
Dec 21, 2020 9.910 10.24 9.830 10.16 32,834 +0.25(+2.52%)
Dec 18, 2020 11.00 11.04 9.870 9.910 94,100 -1.03(-9.41%)
Dec 17, 2020 10.67 11.06 10.67 10.94 17,410 +0.43(+4.09%)
Dec 16, 2020 10.87 11.10 10.50 10.51 28,136 -0.25(-2.32%)
Dec 15, 2020 10.83 11.46 10.50 10.76 35,946 +0.08(+0.75%)
Dec 14, 2020 11.18 11.18 10.67 10.68 21,574 -0.36(-3.26%)
Dec 11, 2020 10.92 11.20 10.92 11.04 15,000 -0.04(-0.36%)
Dec 10, 2020 11.01 11.61 10.97 11.08 72,429 +0.09(+0.82%)
Dec 09, 2020 11.44 11.44 10.93 10.99 23,301 -0.32(-2.83%)
Dec 08, 2020 10.98 11.38 10.98 11.31 68,963 +0.36(+3.29%)
Dec 07, 2020 11.20 11.35 10.93 10.95 19,464 -0.31(-2.75%)
Dec 04, 2020 11.02 11.29 11.02 11.26 22,500 +0.22(+1.99%)
Dec 03, 2020 11.12 11.35 11.01 11.04 17,804 -0.12(-1.08%)
Dec 02, 2020 11.06 11.26 11.05 11.16 17,071 +0.08(+0.72%)
Dec 01, 2020 10.76 11.38 10.76 11.08 34,797 +0.32(+2.97%)
Nov 30, 2020 11.23 11.40 10.60 10.76 64,975 -0.58(-5.11%)
Nov 27, 2020 11.67 11.67 11.07 11.34 19,600 -0.25(-2.16%)
Nov 25, 2020 11.61 11.74 11.36 11.59 23,800 -0.11(-0.94%)
Nov 24, 2020 11.90 11.93 11.05 11.70 36,467 -0.05(-0.43%)
Nov 23, 2020 11.99 12.14 11.71 11.75 26,758 -0.04(-0.34%)
Nov 20, 2020 11.52 11.86 11.52 11.79 36,400 -0.17(-1.42%)
Nov 19, 2020 11.26 11.96 11.01 11.96 18,150 +0.81(+7.26%)
Nov 18, 2020 11.12 11.47 10.66 11.15 14,345 +0.19(+1.73%)
Nov 17, 2020 11.32 11.32 10.91 10.96 28,369 -0.35(-3.09%)
Nov 16, 2020 10.25 11.40 10.25 11.31 31,739 +1.24(+12.31%)
Nov 13, 2020 10.42 10.88 10.06 10.07 32,900 -0.32(-3.08%)
Nov 12, 2020 11.04 11.15 10.37 10.39 33,472 -0.61(-5.55%)
Nov 11, 2020 10.95 11.14 10.84 11.00 72,186 +0.00(+0.00%)
Nov 10, 2020 10.85 11.44 10.82 11.00 55,575 +0.43(+4.07%)
Nov 09, 2020 9.750 10.95 9.750 10.57 60,279 +1.14(+12.09%)
Nov 06, 2020 10.02 10.06 9.410 9.430 40,100 -0.41(-4.17%)
Nov 05, 2020 8.080 10.09 8.030 9.840 51,078 +1.75(+21.63%)
Nov 04, 2020 8.350 8.490 8.030 8.090 10,468 -0.51(-5.93%)
Nov 03, 2020 8.000 8.670 8.000 8.600 32,892 +0.81(+10.40%)
Nov 02, 2020 7.920 8.000 7.790 7.790 21,503 -0.03(-0.38%)
Oct 30, 2020 7.710 7.880 7.635 7.820 26,100 +0.03(+0.39%)
Oct 29, 2020 7.760 7.930 7.670 7.790 19,606 -0.07(-0.89%)
Oct 28, 2020 8.500 8.605 7.690 7.860 39,494 -0.75(-8.71%)
Oct 27, 2020 8.512 8.860 8.512 8.610 19,336 -0.12(-1.37%)
Oct 26, 2020 9.290 9.300 8.730 8.730 14,321 -0.53(-5.72%)
Oct 23, 2020 9.950 10.03 9.240 9.260 24,700 -0.19(-2.01%)
Oct 22, 2020 9.140 9.540 9.120 9.450 28,783 +0.35(+3.85%)
Oct 21, 2020 9.220 9.220 9.040 9.100 7,674 -0.04(-0.44%)
Oct 20, 2020 9.200 9.230 9.090 9.140 6,668 +0.03(+0.33%)
Oct 19, 2020 9.020 9.460 9.020 9.110 12,838 -0.12(-1.30%)
Oct 16, 2020 9.310 9.360 9.030 9.230 27,600 -0.15(-1.60%)
Oct 15, 2020 8.950 9.420 8.910 9.380 18,090 +0.39(+4.34%)
Oct 14, 2020 9.070 9.190 8.980 8.990 15,973 +0.01(+0.11%)
Oct 13, 2020 8.930 9.050 8.790 8.980 15,420 -0.04(-0.44%)
Oct 12, 2020 9.210 9.210 9.010 9.020 10,583 -0.23(-2.49%)
Oct 09, 2020 9.440 9.490 9.070 9.250 13,100 -0.04(-0.43%)
Oct 08, 2020 9.230 9.490 9.070 9.290 13,070 +0.15(+1.64%)
Oct 07, 2020 9.060 9.410 9.060 9.140 20,144 +0.07(+0.77%)
Oct 06, 2020 9.040 9.390 8.850 9.070 19,223 +0.13(+1.45%)
Oct 05, 2020 8.660 8.985 8.660 8.940 14,076 +0.29(+3.35%)
Oct 02, 2020 8.430 8.740 8.430 8.650 12,400 -0.12(-1.37%)
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.