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 (%)
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%)
Oct 01, 2020 8.640 9.000 8.620 8.770 12,920 +0.08(+0.92%)
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%)
Sep 01, 2020 8.840 9.120 8.720 8.900 29,080 +0.00(+0.00%)
Aug 31, 2020 8.980 9.020 8.770 8.900 53,336 -0.14(-1.55%)
Aug 28, 2020 8.800 9.040 8.800 9.040 16,000 +0.22(+2.49%)
Aug 27, 2020 8.830 8.900 8.620 8.820 36,697 +0.06(+0.68%)
Aug 26, 2020 9.000 9.030 8.710 8.760 30,734 -0.24(-2.67%)
Aug 25, 2020 9.100 9.170 8.970 9.000 28,043 -0.07(-0.77%)
Aug 24, 2020 8.870 9.170 8.820 9.070 21,909 +0.20(+2.25%)
Aug 21, 2020 9.040 9.040 8.830 8.870 68,800 -0.16(-1.77%)
Aug 20, 2020 8.850 9.130 8.850 9.030 58,338 +0.08(+0.89%)
Aug 19, 2020 8.960 9.290 8.940 8.950 22,802 -0.05(-0.56%)
Aug 18, 2020 9.060 9.090 8.950 9.000 103,332 -0.12(-1.32%)
Aug 17, 2020 9.250 9.250 9.080 9.120 19,469 -0.18(-1.94%)
Aug 14, 2020 9.440 9.510 9.290 9.300 47,000 -0.25(-2.62%)
Aug 13, 2020 9.370 9.580 9.300 9.550 13,080 +0.10(+1.06%)
Aug 12, 2020 9.640 9.640 9.310 9.450 19,134 +0.00(+0.00%)
Aug 11, 2020 9.040 9.570 9.040 9.450 32,161 +0.54(+6.06%)
Aug 10, 2020 8.260 9.090 8.260 8.910 25,649 +0.16(+1.83%)
Aug 07, 2020 8.520 8.760 8.440 8.750 33,300 +0.23(+2.70%)
Aug 06, 2020 8.350 8.535 8.340 8.520 39,551 -0.02(-0.23%)
Aug 05, 2020 8.700 8.810 8.470 8.540 23,265 -0.04(-0.47%)
Aug 04, 2020 8.600 8.700 8.545 8.580 23,709 -0.06(-0.69%)
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.