Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Media A (NQ: HMTV )

N/A 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 12, 2022 0 +0.00(+0.00%)
Sep 09, 2022 7.030 7.050 7.010 7.040 2,443,659 -0.01(-0.14%)
Sep 08, 2022 7.200 7.200 7.010 7.050 398,422 -0.51(-6.75%)
Sep 07, 2022 7.430 7.590 7.320 7.560 201,509 +0.15(+2.02%)
Sep 06, 2022 7.330 7.460 7.260 7.410 126,440 +0.15(+2.07%)
Sep 02, 2022 7.270 7.330 7.170 7.260 74,649 +0.01(+0.14%)
Sep 01, 2022 7.300 7.300 7.150 7.250 147,870 -0.06(-0.82%)
Aug 31, 2022 7.360 7.370 7.210 7.310 102,566 -0.04(-0.54%)
Aug 30, 2022 7.390 7.390 7.200 7.350 91,621 +0.03(+0.41%)
Aug 29, 2022 7.170 7.370 7.130 7.320 67,472 +0.03(+0.41%)
Aug 26, 2022 7.520 7.520 7.130 7.290 102,608 -0.08(-1.09%)
Aug 25, 2022 7.420 7.460 7.210 7.370 69,696 +0.10(+1.38%)
Aug 24, 2022 7.310 7.310 7.060 7.270 94,661 +0.08(+1.11%)
Aug 23, 2022 7.190 7.200 7.100 7.190 67,314 +0.08(+1.13%)
Aug 22, 2022 7.260 7.260 7.070 7.110 147,417 -0.16(-2.20%)
Aug 19, 2022 7.090 7.470 6.990 7.270 133,118 +0.19(+2.68%)
Aug 18, 2022 7.100 7.110 7.010 7.080 44,979 +0.02(+0.28%)
Aug 17, 2022 7.170 7.320 6.950 7.060 146,629 -0.18(-2.49%)
Aug 16, 2022 7.050 7.450 7.050 7.240 129,208 +0.16(+2.26%)
Aug 15, 2022 7.070 7.110 7.020 7.080 51,629 -0.06(-0.84%)
Aug 12, 2022 7.170 7.220 7.020 7.140 81,070 +0.04(+0.56%)
Aug 11, 2022 7.830 7.950 6.980 7.100 183,801 -0.70(-8.97%)
Aug 10, 2022 7.770 7.850 7.670 7.800 121,393 -0.02(-0.26%)
Aug 09, 2022 7.750 7.880 7.610 7.820 165,459 +0.02(+0.26%)
Aug 08, 2022 7.810 7.870 7.720 7.800 119,520 +0.00(+0.00%)
Aug 05, 2022 7.950 7.950 7.780 7.800 22,420 -0.25(-3.11%)
Aug 04, 2022 7.790 8.050 7.760 8.050 24,351 +0.23(+2.94%)
Aug 03, 2022 7.910 7.910 7.810 7.820 29,730 -0.08(-1.01%)
Aug 02, 2022 7.760 7.990 7.760 7.900 25,632 +0.10(+1.28%)
Aug 01, 2022 7.700 7.890 7.700 7.800 37,994 +0.02(+0.26%)
Jul 29, 2022 7.710 7.800 7.710 7.780 43,129 +0.08(+1.04%)
Jul 28, 2022 7.720 7.790 7.690 7.700 43,426 -0.01(-0.13%)
Jul 27, 2022 7.740 7.990 7.680 7.710 47,452 -0.09(-1.15%)
Jul 26, 2022 7.860 7.860 7.710 7.800 20,379 -0.06(-0.76%)
Jul 25, 2022 7.900 7.920 7.840 7.860 26,225 -0.06(-0.76%)
Jul 22, 2022 7.880 7.930 7.810 7.920 29,679 +0.02(+0.25%)
Jul 21, 2022 7.800 7.930 7.800 7.900 31,482 +0.06(+0.77%)
Jul 20, 2022 7.810 7.940 7.740 7.840 38,957 +0.08(+1.03%)
Jul 19, 2022 7.890 7.950 7.720 7.760 66,892 -0.12(-1.52%)
Jul 18, 2022 7.990 8.081 7.840 7.880 22,844 -0.09(-1.13%)
Jul 15, 2022 7.770 7.970 7.680 7.970 107,891 +0.21(+2.71%)
Jul 14, 2022 7.650 7.820 7.650 7.760 53,688 +0.01(+0.13%)
Jul 13, 2022 7.830 7.840 7.670 7.750 106,565 -0.13(-1.65%)
Jul 12, 2022 7.770 7.970 7.670 7.880 147,180 +0.03(+0.38%)
Jul 11, 2022 8.000 8.280 7.810 7.850 125,948 -0.22(-2.73%)
Jul 08, 2022 7.910 8.090 7.910 8.070 224,559 +0.12(+1.51%)
Jul 07, 2022 7.880 8.000 7.760 7.950 100,096 +0.10(+1.27%)
Jul 06, 2022 7.780 7.900 7.720 7.850 73,410 +0.01(+0.13%)
Jul 05, 2022 7.720 7.950 7.670 7.840 130,217 +0.14(+1.82%)
Jul 01, 2022 7.640 7.800 7.620 7.700 368,943 +0.07(+0.92%)
Jun 30, 2022 7.450 7.720 7.410 7.630 196,939 +0.08(+1.06%)
Jun 29, 2022 7.740 7.780 7.430 7.550 345,072 -0.24(-3.08%)
Jun 28, 2022 7.880 8.000 7.630 7.790 315,763 -0.14(-1.77%)
Jun 27, 2022 7.350 8.030 7.310 7.930 1,855,054 +1.11(+16.28%)
Jun 24, 2022 6.900 6.940 6.780 6.820 2,075,637 -0.07(-1.02%)
Jun 23, 2022 7.000 7.040 6.830 6.890 170,501 -0.11(-1.57%)
Jun 22, 2022 6.930 7.060 6.820 7.000 233,677 +0.04(+0.57%)
Jun 21, 2022 6.940 6.960 6.820 6.960 235,140 +0.08(+1.16%)
Jun 17, 2022 6.820 6.940 6.730 6.880 244,796 +0.03(+0.44%)
Jun 16, 2022 6.740 6.860 6.500 6.850 286,419 +0.06(+0.88%)
Jun 15, 2022 6.840 6.850 6.710 6.790 183,325 -0.04(-0.59%)
Jun 14, 2022 6.890 6.940 6.820 6.830 188,272 -0.08(-1.16%)
Jun 13, 2022 6.960 7.065 6.850 6.910 160,795 -0.10(-1.43%)
Jun 10, 2022 7.060 7.070 7.000 7.010 212,438 -0.15(-2.09%)
Jun 09, 2022 7.150 7.355 7.050 7.160 605,957 +0.16(+2.29%)
Jun 08, 2022 6.970 7.110 6.920 7.000 267,796 -0.01(-0.14%)
Jun 07, 2022 6.910 7.100 6.880 7.010 229,147 +0.09(+1.30%)
Jun 06, 2022 6.940 6.980 6.890 6.920 196,478 +0.00(+0.00%)
Jun 03, 2022 6.900 6.970 6.880 6.920 194,817 +0.01(+0.14%)
Jun 02, 2022 6.920 7.000 6.860 6.910 154,845 +0.03(+0.44%)
Jun 01, 2022 6.870 6.940 6.830 6.880 124,707 +0.02(+0.29%)
May 31, 2022 6.880 7.000 6.790 6.860 526,686 -0.09(-1.29%)
May 27, 2022 6.750 6.960 6.700 6.950 266,977 +0.19(+2.81%)
May 26, 2022 6.680 6.760 6.640 6.760 189,082 +0.08(+1.20%)
May 25, 2022 6.610 6.710 6.600 6.680 140,629 +0.03(+0.45%)
May 24, 2022 6.600 6.840 6.550 6.650 304,238 +0.03(+0.45%)
May 23, 2022 6.670 6.670 6.500 6.620 280,731 -0.01(-0.15%)
May 20, 2022 6.720 6.820 6.600 6.630 173,193 -0.08(-1.19%)
May 19, 2022 6.710 6.750 6.600 6.710 196,477 -0.03(-0.45%)
May 18, 2022 6.710 6.750 6.710 6.740 314,836 +0.01(+0.15%)
May 17, 2022 6.570 6.760 6.550 6.730 612,967 +0.21(+3.22%)
May 16, 2022 6.550 6.590 6.450 6.520 199,623 +0.00(+0.00%)
May 13, 2022 6.650 6.680 6.400 6.520 261,269 -0.15(-2.25%)
May 12, 2022 6.620 6.680 6.620 6.670 425,376 +0.01(+0.15%)
May 11, 2022 6.690 6.760 6.590 6.660 491,900 -0.03(-0.45%)
May 10, 2022 6.700 6.810 6.567 6.690 542,486 -0.05(-0.74%)
May 09, 2022 6.790 6.820 6.685 6.740 1,658,968 +2.97(+78.78%)
May 06, 2022 3.940 3.940 3.580 3.770 105,395 -0.21(-5.28%)
May 05, 2022 4.060 4.278 3.860 3.980 104,092 -0.18(-4.33%)
May 04, 2022 3.920 4.180 3.650 4.160 119,813 +0.23(+5.85%)
May 03, 2022 3.880 3.960 3.800 3.930 234,944 +0.04(+1.03%)
May 02, 2022 3.900 4.200 3.680 3.890 234,163 +0.00(+0.00%)
Apr 29, 2022 4.000 4.060 3.770 3.890 199,888 -0.11(-2.75%)
Apr 28, 2022 4.020 4.120 3.910 4.000 213,739 +0.00(+0.00%)
Apr 27, 2022 4.060 4.110 3.930 4.000 226,727 -0.07(-1.72%)
Apr 26, 2022 4.150 4.180 3.970 4.070 153,742 -0.09(-2.16%)
Apr 25, 2022 3.990 4.240 3.870 4.160 219,289 +0.19(+4.65%)
Apr 22, 2022 4.020 4.140 3.900 3.975 107,008 -0.10(-2.33%)
Apr 21, 2022 4.350 4.400 4.010 4.070 141,884 -0.16(-3.78%)
Apr 20, 2022 4.550 4.610 4.200 4.230 155,123 -0.24(-5.37%)
Apr 19, 2022 4.420 4.640 4.300 4.470 188,413 +0.07(+1.59%)
Apr 18, 2022 4.210 4.515 4.200 4.400 277,736 +0.18(+4.27%)
Apr 14, 2022 4.250 4.290 4.120 4.220 177,087 +0.00(+0.00%)
Apr 13, 2022 4.080 4.240 3.870 4.220 229,134 +0.14(+3.43%)
Apr 12, 2022 4.160 4.330 3.860 4.080 122,331 -0.02(-0.49%)
Apr 11, 2022 4.470 4.555 4.030 4.100 148,952 -0.38(-8.48%)
Apr 08, 2022 4.700 4.790 4.440 4.480 111,060 -0.22(-4.68%)
Apr 07, 2022 4.500 4.790 4.250 4.700 199,235 +0.24(+5.38%)
Apr 06, 2022 4.520 4.612 4.310 4.460 637,920 -0.10(-2.19%)
Apr 05, 2022 4.560 4.739 4.500 4.560 100,091 +0.11(+2.47%)
Apr 04, 2022 4.650 4.650 4.410 4.450 349,796 -0.13(-2.84%)
Apr 01, 2022 4.660 4.770 4.500 4.580 102,354 +0.01(+0.22%)
Mar 31, 2022 4.700 4.720 4.500 4.570 153,898 -0.13(-2.77%)
Mar 30, 2022 4.870 4.875 4.610 4.700 119,862 -0.16(-3.29%)
Mar 29, 2022 5.010 5.090 4.830 4.860 71,277 -0.08(-1.62%)
Mar 28, 2022 4.970 5.010 4.810 4.940 59,895 -0.06(-1.20%)
Mar 25, 2022 5.060 5.100 4.880 5.000 90,158 -0.03(-0.60%)
Mar 24, 2022 5.100 5.130 4.880 5.030 86,248 -0.20(-3.82%)
Mar 23, 2022 5.190 5.330 5.040 5.230 118,797 -0.02(-0.38%)
Mar 22, 2022 5.220 5.310 5.010 5.250 68,048 +0.03(+0.57%)
Mar 21, 2022 5.810 5.810 5.155 5.220 42,376 -0.59(-10.15%)
Mar 18, 2022 5.620 5.820 5.330 5.810 122,373 +0.19(+3.38%)
Mar 17, 2022 5.220 5.630 5.070 5.620 66,048 +0.30(+5.64%)
Mar 16, 2022 5.280 5.499 5.180 5.320 65,639 +0.18(+3.50%)
Mar 15, 2022 5.130 5.460 4.950 5.140 118,792 +0.09(+1.78%)
Mar 14, 2022 5.240 5.350 5.000 5.050 90,167 -0.12(-2.32%)
Mar 11, 2022 5.460 5.678 5.130 5.170 71,232 -0.27(-4.96%)
Mar 10, 2022 5.850 5.920 5.340 5.440 38,959 -0.52(-8.72%)
Mar 09, 2022 5.480 6.070 5.340 5.960 42,393 +0.51(+9.36%)
Mar 08, 2022 5.300 5.764 5.270 5.450 71,721 +0.16(+3.02%)
Mar 07, 2022 5.100 5.310 5.100 5.290 77,250 +0.25(+4.96%)
Mar 04, 2022 5.240 5.330 4.990 5.040 39,223 -0.27(-5.08%)
Mar 03, 2022 5.650 5.760 5.190 5.310 68,400 -0.29(-5.18%)
Mar 02, 2022 5.000 5.610 4.957 5.600 46,417 +0.61(+12.22%)
Mar 01, 2022 5.350 5.350 4.970 4.990 63,701 -0.36(-6.73%)
Feb 28, 2022 5.950 5.950 5.300 5.350 76,095 -0.35(-6.14%)
Feb 25, 2022 5.630 6.000 5.570 5.700 30,728 +0.11(+1.97%)
Feb 24, 2022 5.210 5.670 5.210 5.590 41,030 +0.24(+4.49%)
Feb 23, 2022 5.500 5.566 5.297 5.350 30,034 -0.08(-1.47%)
Feb 22, 2022 5.560 5.940 5.230 5.430 57,008 -0.19(-3.38%)
Feb 18, 2022 5.620 0 -0.09(-1.58%)
Feb 17, 2022 5.880 5.971 5.670 5.710 27,499 -0.29(-4.83%)
Feb 16, 2022 6.280 6.280 5.970 6.000 33,883 -0.45(-6.98%)
Feb 15, 2022 6.550 6.550 6.430 6.450 18,575 -0.01(-0.15%)
Feb 14, 2022 6.420 6.630 6.220 6.460 74,164 +0.12(+1.89%)
Feb 11, 2022 6.250 6.470 6.125 6.340 61,028 +0.13(+2.09%)
Feb 10, 2022 6.290 6.450 6.170 6.210 99,151 -0.19(-2.97%)
Feb 09, 2022 6.360 6.580 6.115 6.400 91,862 +0.06(+0.95%)
Feb 08, 2022 6.110 6.430 6.110 6.340 44,366 +0.26(+4.28%)
Feb 07, 2022 6.020 6.130 5.895 6.080 70,902 +0.06(+1.00%)
Feb 04, 2022 6.000 6.150 5.895 6.020 53,042 +0.00(+0.00%)
Feb 03, 2022 6.130 5.980 6.020 65,400 -0.18(-2.90%)
Feb 02, 2022 6.450 6.450 6.010 6.200 61,176 -0.30(-4.62%)
Feb 01, 2022 6.470 6.630 6.270 6.500 70,496 +0.01(+0.15%)
Jan 31, 2022 6.130 6.600 6.490 40,021 +0.23(+3.67%)
Jan 28, 2022 6.140 6.430 5.956 6.260 36,605 +0.07(+1.13%)
Jan 27, 2022 6.480 6.542 6.160 6.190 44,905 -0.31(-4.77%)
Jan 26, 2022 7.110 7.110 6.316 6.500 49,972 -0.45(-6.47%)
Jan 25, 2022 6.940 6.970 6.735 6.950 25,231 -0.04(-0.57%)
Jan 24, 2022 6.210 7.090 6.180 6.990 65,302 +0.68(+10.78%)
Jan 21, 2022 6.590 6.770 6.255 6.310 75,674 -0.40(-5.96%)
Jan 20, 2022 6.860 6.940 6.700 6.710 25,280 -0.11(-1.61%)
Jan 19, 2022 6.810 6.900 6.655 6.820 56,494 -0.17(-2.43%)
Jan 18, 2022 6.890 7.300 6.890 6.990 78,506 -0.12(-1.69%)
Jan 14, 2022 7.110 0 -0.22(-3.00%)
Jan 13, 2022 7.470 7.650 7.270 7.330 92,931 -0.16(-2.14%)
Jan 12, 2022 7.530 7.800 7.330 7.490 37,855 +0.10(+1.35%)
Jan 11, 2022 7.350 7.560 7.140 7.390 131,800 +0.09(+1.23%)
Jan 10, 2022 7.220 7.350 7.050 7.300 202,493 -0.20(-2.67%)
Jan 07, 2022 7.140 7.570 7.020 7.500 32,456 +0.40(+5.63%)
Jan 06, 2022 6.890 7.160 6.870 7.100 39,681 +0.16(+2.31%)
Jan 05, 2022 7.210 7.329 6.870 6.940 35,624 -0.31(-4.28%)
Jan 04, 2022 7.560 7.600 7.210 7.250 35,781 -0.29(-3.85%)
Jan 03, 2022 7.240 7.560 7.200 7.540 33,797 +0.27(+3.71%)
Dec 31, 2021 7.260 7.450 6.980 7.270 76,770 -0.09(-1.22%)
Dec 30, 2021 7.210 7.550 7.170 7.360 81,360 +0.08(+1.10%)
Dec 29, 2021 7.480 7.480 7.150 7.280 18,583 -0.25(-3.32%)
Dec 28, 2021 7.350 7.640 7.350 7.530 40,245 +0.08(+1.07%)
Dec 27, 2021 7.990 7.990 7.298 7.450 50,837 -0.45(-5.70%)
Dec 23, 2021 7.910 8.010 7.360 7.900 32,202 +0.19(+2.46%)
Dec 22, 2021 7.520 7.740 7.445 7.710 42,746 +0.25(+3.35%)
Dec 21, 2021 7.060 7.580 6.900 7.460 43,612 +0.40(+5.67%)
Dec 20, 2021 7.130 7.145 6.705 7.060 60,153 -0.23(-3.16%)
Dec 17, 2021 7.330 7.700 7.120 7.290 198,262 +0.23(+3.26%)
Dec 16, 2021 7.210 7.590 6.920 7.060 114,690 +0.06(+0.86%)
Dec 15, 2021 7.130 7.405 6.890 7.000 734,660 -0.20(-2.78%)
Dec 14, 2021 7.480 7.700 7.040 7.200 118,403 -0.35(-4.64%)
Dec 13, 2021 7.530 7.630 7.200 7.550 88,015 -0.02(-0.26%)
Dec 10, 2021 7.710 7.760 7.470 7.570 36,302 -0.12(-1.56%)
Dec 09, 2021 7.750 8.150 7.540 7.690 42,728 -0.01(-0.13%)
Dec 08, 2021 7.870 7.870 7.680 7.700 36,717 -0.18(-2.28%)
Dec 07, 2021 7.810 8.470 7.740 7.880 47,329 +0.18(+2.34%)
Dec 06, 2021 7.600 8.070 7.575 7.700 44,757 +0.17(+2.26%)
Dec 03, 2021 7.680 7.690 7.330 7.530 56,770 -0.21(-2.71%)
Dec 02, 2021 6.950 7.790 6.950 7.740 83,422 +0.74(+10.57%)
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.