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 (%)
Sep 30, 2020 9.045 9.045 8.660 8.690 9,616 -0.19(-2.14%)
Sep 29, 2020 8.790 9.090 8.720 8.880 18,743 +0.03(+0.34%)
Sep 28, 2020 8.750 8.990 8.750 8.850 27,727 +0.12(+1.37%)
Sep 25, 2020 8.900 8.900 8.690 8.730 27,700 +0.07(+0.81%)
Sep 24, 2020 8.830 8.910 8.610 8.660 26,069 -0.12(-1.37%)
Sep 23, 2020 8.470 8.870 8.470 8.780 104,881 +0.35(+4.15%)
Sep 22, 2020 8.260 8.510 8.055 8.430 63,880 +0.16(+1.93%)
Sep 21, 2020 8.610 8.730 8.260 8.270 29,667 -0.48(-5.49%)
Sep 18, 2020 8.880 8.880 8.565 8.750 63,800 -0.01(-0.11%)
Sep 17, 2020 8.560 8.780 8.560 8.760 21,846 +0.07(+0.81%)
Sep 16, 2020 8.660 8.880 8.660 8.690 20,275 -0.01(-0.11%)
Sep 15, 2020 8.490 8.740 8.360 8.700 31,170 +0.25(+2.96%)
Sep 14, 2020 8.430 8.670 8.390 8.450 15,546 +0.04(+0.48%)
Sep 11, 2020 8.460 8.500 8.350 8.410 17,500 -0.08(-0.94%)
Sep 10, 2020 8.760 8.790 8.480 8.490 28,170 -0.24(-2.75%)
Sep 09, 2020 8.830 8.830 8.640 8.730 19,131 +0.02(+0.23%)
Sep 08, 2020 8.750 8.845 8.550 8.710 32,744 -0.05(-0.57%)
Sep 04, 2020 8.840 8.840 8.500 8.760 25,900 +0.06(+0.69%)
Sep 03, 2020 8.900 8.900 8.575 8.700 33,269 -0.18(-2.03%)
Sep 02, 2020 8.900 9.020 8.830 8.880 17,963 -0.02(-0.22%)
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.