Hemisphere Media Group In... (HMTV)
NASDAQ: HMTV
· Real-Time Price · USD
7.15
0.11 (1.56%)
At close: Sep 12, 2022, 10:00 PM
HMTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2022 | 7.03 | 7.18 | 7.03 | 7.15 | 7.15 | 1.56% | 2,225,073 |
| Sep 9, 2022 | 7.03 | 7.05 | 7.01 | 7.04 | 7.04 | -0.14% | 2,443,659 |
| Sep 8, 2022 | 7.20 | 7.20 | 7.01 | 7.05 | 7.05 | -6.75% | 398,422 |
| Sep 7, 2022 | 7.43 | 7.59 | 7.32 | 7.56 | 7.56 | 2.02% | 202,360 |
| Sep 6, 2022 | 7.33 | 7.46 | 7.26 | 7.41 | 7.41 | 2.07% | 126,441 |
| Sep 2, 2022 | 7.27 | 7.33 | 7.17 | 7.26 | 7.26 | 0.14% | 74,649 |
| Sep 1, 2022 | 7.30 | 7.30 | 7.15 | 7.25 | 7.25 | -0.82% | 147,870 |
| Aug 31, 2022 | 7.36 | 7.37 | 7.21 | 7.31 | 7.31 | -0.54% | 102,566 |
| Aug 30, 2022 | 7.39 | 7.39 | 7.20 | 7.35 | 7.35 | 0.41% | 91,621 |
| Aug 29, 2022 | 7.17 | 7.37 | 7.13 | 7.32 | 7.32 | 0.41% | 67,472 |
| Aug 26, 2022 | 7.52 | 7.52 | 7.13 | 7.29 | 7.29 | -1.09% | 102,608 |
| Aug 25, 2022 | 7.42 | 7.46 | 7.21 | 7.37 | 7.37 | 1.38% | 69,696 |
| Aug 24, 2022 | 7.31 | 7.31 | 7.06 | 7.27 | 7.27 | 1.11% | 94,661 |
| Aug 23, 2022 | 7.19 | 7.20 | 7.10 | 7.19 | 7.19 | 1.13% | 67,314 |
| Aug 22, 2022 | 7.26 | 7.26 | 7.07 | 7.11 | 7.11 | -2.20% | 147,417 |
| Aug 19, 2022 | 7.09 | 7.47 | 6.99 | 7.27 | 7.27 | 2.68% | 133,118 |
| Aug 18, 2022 | 7.10 | 7.11 | 7.01 | 7.08 | 7.08 | 0.28% | 44,979 |
| Aug 17, 2022 | 7.17 | 7.32 | 6.95 | 7.06 | 7.06 | -2.49% | 146,629 |
| Aug 16, 2022 | 7.05 | 7.45 | 7.05 | 7.24 | 7.24 | 2.26% | 129,208 |
| Aug 15, 2022 | 7.07 | 7.11 | 7.02 | 7.08 | 7.08 | -0.84% | 51,629 |