U.S. Markets open in 1 hr 47 mins

Hemisphere Media Group, Inc. (HMTV)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
12.000.00 (0.00%)
At close: 4:00PM EDT
People also watch
HNHHCCIGBLIHTBIGBNK
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201711.9512.0011.9012.0012.0084,300
Jun 26, 201711.8512.1511.6512.0012.00136,800
Jun 23, 201711.6012.0011.5011.9011.901,170,500
Jun 22, 201711.6011.6511.5011.6011.6070,000
Jun 21, 201711.2511.7511.2511.5511.551,369,300
Jun 20, 201711.3511.3511.0011.1511.1550,100
Jun 19, 201711.3511.3511.2511.3511.3569,300
Jun 16, 201711.2011.4510.9511.3511.3588,000
Jun 15, 201711.2011.3511.2011.3011.3058,100
Jun 14, 201711.2511.3511.2011.3011.3066,600
Jun 13, 201711.2011.3511.0511.3011.3089,700
Jun 12, 201711.2511.4011.1011.2011.2047,400
Jun 09, 201711.0511.2011.0511.1011.1033,200
Jun 08, 201711.3011.3011.1511.2011.2025,500
Jun 07, 201711.3011.3011.2511.2511.2515,300
Jun 06, 201711.7011.7011.1011.3511.3558,900
Jun 05, 201711.0011.1511.0011.1511.1539,000
Jun 02, 201711.3011.4010.9511.0511.0565,300
Jun 01, 201711.2011.4011.2011.2511.2558,800
May 31, 201711.2511.5511.2011.2511.25156,200
May 30, 201711.3011.3511.2511.2511.2578,300
May 26, 201711.2011.3511.2011.3011.3021,000
May 25, 201711.2511.2811.1511.2511.2541,400
May 24, 201711.1511.2511.1511.2011.2033,200
May 23, 201711.2011.2511.1011.1511.1522,900
May 22, 201711.2011.3011.1011.2511.2530,900
May 19, 201711.1511.3011.1511.2011.2023,800
May 18, 201711.0511.2511.0511.2011.2029,100
May 17, 201711.0011.1511.0011.1011.1026,600
May 16, 201711.1511.2511.0511.1011.1033,200
May 15, 201711.2011.2511.0011.1011.1042,100
May 12, 201711.2011.3011.1011.1511.1540,900
May 11, 201711.2511.3011.0511.3011.3063,200
May 10, 201711.3011.4511.1511.2011.2038,500
May 09, 201711.3511.5511.3011.4011.4066,500
May 08, 201711.4011.5011.2511.3011.3062,800
May 05, 201711.5011.5011.3511.3511.3529,100
May 04, 201711.4511.5511.4011.5011.5033,500
May 03, 201711.5511.6511.4511.4511.4551,400
May 02, 201711.7511.7511.5511.5511.5538,000
May 01, 201711.7011.8011.7011.7011.7031,200
Apr 28, 201711.7511.9311.6011.6511.6520,600
Apr 27, 201712.0012.0011.8011.8011.8020,700
Apr 26, 201712.1012.1011.9011.9511.9520,200
Apr 25, 201712.1012.1511.9512.0012.0033,600
Apr 24, 201712.4012.4012.0012.1012.1045,700
Apr 21, 201712.0512.3512.0512.3012.3077,400
Apr 20, 201711.9012.3011.9012.2512.2578,600
Apr 19, 201711.9512.2511.7511.9011.9035,000
Apr 18, 201712.0712.3611.6012.0012.0075,200
Apr 17, 201712.1312.1511.5511.9011.9021,400
Apr 13, 201711.8011.9011.5511.6511.6544,800
Apr 12, 201711.7511.9011.5511.8011.8028,000
Apr 11, 201711.7511.9511.5011.7511.7567,900
Apr 10, 201711.9512.0311.7511.8511.8540,100
Apr 07, 201711.7011.8011.5011.8011.8013,900
Apr 06, 201711.7011.8011.7011.7511.7515,700
Apr 05, 201711.8011.9511.7011.7511.7529,400
Apr 04, 201711.7511.8511.7011.8011.8020,000
Apr 03, 201711.7511.7511.5511.7011.7080,200
Mar 31, 201711.8511.8511.7511.7511.7513,300
Mar 30, 201711.4011.9011.3011.9011.9067,700
Mar 29, 201711.3011.4511.2511.4011.4016,300
Mar 28, 201711.2511.3511.1011.3011.3030,900
Mar 27, 201710.9511.2510.9511.2511.2542,200
Mar 24, 201711.0511.1510.9511.1011.1081,100
Mar 23, 201711.0011.0510.9511.0511.057,900
Mar 22, 201711.0011.0510.9010.9510.9545,300
Mar 21, 201711.0511.0510.9511.0011.0086,200
Mar 20, 201711.0511.1010.9511.0511.0511,600
Mar 17, 201711.0511.4510.9511.1011.1036,200
Mar 16, 201711.4511.5011.1011.1511.1535,500
Mar 15, 201710.9511.1010.9511.0511.0524,700
Mar 14, 201710.9511.0510.8510.9510.9541,800
Mar 13, 201711.0011.3010.9010.9510.9559,400
Mar 10, 201711.1011.1011.0011.0011.0017,900
Mar 09, 201711.0511.1511.0011.1011.1018,900
Mar 08, 201711.2511.2511.1011.1011.1047,700
Mar 07, 201711.4011.4011.2011.2511.2550,900
Mar 06, 201711.4011.4511.3511.4011.4065,900
Mar 03, 201711.8511.8511.4511.5011.5058,000
Mar 02, 201711.7011.9511.5511.5511.5537,400
Mar 01, 201711.7011.7511.4511.5011.5067,400
Feb 28, 201711.4511.8511.4011.6011.6077,000
Feb 27, 201711.5111.6511.4511.5511.558,800
Feb 24, 201711.5511.6011.4011.5511.558,600
Feb 23, 201711.6511.6511.5011.6511.6516,000
Feb 22, 201711.2011.7011.2011.6011.6043,200
Feb 21, 201711.3011.3511.1511.2511.2533,300
Feb 17, 201711.4011.4011.3011.3511.3527,400
Feb 16, 201711.4511.5011.3511.4011.4017,900
Feb 15, 201711.5511.5511.3511.5011.5019,400
Feb 14, 201711.3011.6011.3011.5511.5519,700
Feb 13, 201711.4011.5011.3511.5011.509,000
Feb 10, 201711.4011.4511.1511.3511.3519,800
Feb 09, 201711.3511.4011.1511.3511.3515,100
Feb 08, 201711.5511.5511.3011.3511.3536,400
Feb 07, 201711.6511.7011.3511.5011.5041,100
Feb 06, 201711.5611.6511.5011.5511.5532,600
Feb 03, 201711.4011.5011.3511.4511.4517,200
*Close price adjusted for dividends and splits.
Loading more data...