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 (%)
Jan 31, 2017	11.25	11.30	11.10	11.20	74,612	-0.05(-0.44%)
Jan 30, 2017	11.39	11.40	11.25	11.25	22,609	-0.10(-0.88%)
Jan 27, 2017	11.30	11.45	11.30	11.35	16,676	-0.10(-0.87%)
Jan 26, 2017	11.25	11.50	11.10	11.45	55,902	+0.20(+1.78%)
Jan 25, 2017	11.15	11.45	11.15	11.25	65,954	+0.10(+0.90%)
Jan 24, 2017	11.10	11.20	10.75	11.15	54,550	+0.15(+1.36%)
Jan 23, 2017	11.10	11.30	11.00	11.00	46,882	-0.10(-0.90%)
Jan 20, 2017	11.30	11.41	11.07	11.10	56,956	-0.25(-2.20%)
Jan 19, 2017	11.65	11.65	11.30	11.35	50,234	-0.15(-1.30%)
Jan 18, 2017	11.75	11.75	11.50	11.50	57,058	-0.05(-0.43%)
Jan 17, 2017	11.75	11.75	11.55	11.55	83,130	-0.15(-1.28%)
Jan 13, 2017		11.70	11.70	11.70	0	+0.10(+0.86%)
Jan 12, 2017	11.55	11.70	11.30	11.60	145,014	+0.10(+0.87%)
Jan 11, 2017	11.55	11.65	11.35	11.50	163,243	+0.00(+0.00%)
Jan 10, 2017	11.80	11.80	11.43	11.50	58,806	-0.05(-0.43%)
Jan 09, 2017	11.80	11.80	11.30	11.55	112,922	-0.20(-1.70%)
Jan 06, 2017	11.75	11.80	11.45	11.75	87,879	+0.20(+1.73%)
Jan 05, 2017	11.45	11.70	11.40	11.55	54,694	+0.15(+1.32%)
Jan 04, 2017	11.25	11.40	11.20	11.40	64,041	+0.25(+2.24%)

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.