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 (%)
Sep 29, 2017	12.05	12.14	11.75	11.95	381,495	-0.25(-2.05%)
Sep 28, 2017	12.20	12.20	12.10	12.20	177,987	+0.05(+0.41%)
Sep 27, 2017	12.15	12.25	12.05	12.15	239,443	+0.00(+0.00%)
Sep 26, 2017	12.20	12.30	12.10	12.15	287,767	+0.00(+0.00%)
Sep 25, 2017	12.20	12.30	12.12	12.15	335,870	-0.15(-1.22%)
Sep 22, 2017	12.56	12.60	12.20	12.30	234,510	-0.20(-1.60%)
Sep 21, 2017	12.80	12.95	12.45	12.50	210,590	-0.30(-2.34%)
Sep 20, 2017		12.95	12.75	12.80	133,261	-0.05(-0.39%)
Sep 19, 2017		12.95	12.80	12.85	180,939	-0.10(-0.77%)
Sep 18, 2017	12.70	12.97	12.70	12.95	167,986	+0.25(+1.97%)
Sep 15, 2017	13.00	13.10	12.68	12.70	438,094	-0.35(-2.68%)
Sep 14, 2017	12.90	13.20	12.90	13.05	127,837	+0.10(+0.77%)
Sep 13, 2017	12.95	13.00	12.90	12.95	208,676	+0.00(+0.00%)
Sep 12, 2017	12.90	12.95	12.85	12.95	153,472	+0.10(+0.78%)
Sep 11, 2017	12.90	12.95	12.78	12.85	126,739	+0.00(+0.00%)
Sep 08, 2017	12.85	12.90	12.80	12.85	95,822	+0.00(+0.00%)
Sep 07, 2017	12.90	13.00	12.80	12.85	107,982	+0.00(+0.00%)
Sep 06, 2017	13.00	13.05	12.80	12.85	147,650	-0.05(-0.39%)
Sep 05, 2017	13.00	13.00	12.85	12.90	149,761	-0.15(-1.15%)

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.