Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
9.040
9.070
8.600
8.800
39,500
-0.34(-3.72%)
Jul 30, 2020
9.110
9.195
9.000
9.140
29,693
-0.25(-2.66%)
Jul 29, 2020
9.010
9.410
9.000
9.390
26,909
+0.39(+4.33%)
Jul 28, 2020
8.930
9.270
8.930
9.000
17,594
-0.04(-0.44%)
Jul 27, 2020
9.210
9.360
8.980
9.040
27,708
-0.21(-2.27%)
Jul 24, 2020
9.320
9.390
9.230
9.250
21,300
-0.03(-0.32%)
Jul 23, 2020
9.240
9.350
9.220
9.280
34,799
-0.04(-0.43%)
Jul 22, 2020
9.750
9.835
9.230
9.320
32,029
-0.51(-5.19%)
Jul 21, 2020
9.790
9.980
9.740
9.830
47,832
+0.20(+2.08%)
Jul 20, 2020
9.520
9.970
9.350
9.630
34,898
+0.02(+0.21%)
Jul 17, 2020
9.550
9.880
9.510
9.610
43,700
-0.05(-0.52%)
Jul 16, 2020
9.880
10.11
9.540
9.660
59,874
-0.17(-1.73%)
Jul 15, 2020
8.970
9.930
8.910
9.830
85,539
+1.09(+12.47%)
Jul 14, 2020
8.910
8.970
8.610
8.740
27,657
-0.11(-1.24%)
Jul 13, 2020
9.000
9.020
8.770
8.850
29,505
-0.01(-0.11%)
Jul 10, 2020
8.600
8.890
8.565
8.860
23,600
+0.27(+3.14%)
Jul 09, 2020
8.930
9.050
8.400
8.590
42,508
-0.40(-4.45%)
Jul 08, 2020
9.050
9.080
8.760
8.990
69,218
-0.14(-1.53%)
Jul 07, 2020
9.010
9.370
9.010
9.130
36,485
+0.02(+0.22%)
Jul 06, 2020
9.610
9.610
8.930
9.110
44,054
-0.47(-4.91%)
Jul 02, 2020
9.950
9.950
9.490
9.580
31,900
-0.16(-1.64%)
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
.