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 (%)
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
.