U.S. markets closed

Hemisphere Media Group, Inc. (HMTV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.06+0.27 (+2.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202112.9813.1212.8113.0613.0632,900
May 13, 202112.2313.0212.2312.7912.7950,600
May 12, 202111.8712.3611.8712.2512.2554,300
May 11, 202111.9212.2811.8412.0112.0160,100
May 10, 202112.9512.9512.0212.0412.0444,600
May 07, 202112.6613.5612.6613.1013.1055,700
May 06, 202112.6013.0312.3112.6812.6835,200
May 05, 202112.5813.2812.1512.7312.7339,800
May 04, 202112.3913.0012.0012.4512.45133,600
May 03, 202112.1512.6912.1512.5112.5125,700
Apr 30, 202112.1812.4612.1312.2212.2237,600
Apr 29, 202112.4012.4712.2212.3212.3219,500
Apr 28, 202112.5212.5212.2112.2512.2542,600
Apr 27, 202112.5012.7112.1912.7012.7044,300
Apr 26, 202112.9512.9512.5712.6712.6711,000
Apr 23, 202112.9913.0712.7112.8012.8027,200
Apr 22, 202113.1013.1012.6112.8112.8119,400
Apr 21, 202113.3613.3612.8313.1013.1019,600
Apr 20, 202113.0113.0712.7412.9012.9040,300
Apr 19, 202112.8013.0612.6113.0313.0345,500
Apr 16, 202112.6712.9312.3012.8812.8852,500
Apr 15, 202113.1013.1012.4012.4912.4915,800
Apr 14, 202112.1612.6012.1612.5312.5346,200
Apr 13, 202112.5212.5212.1712.2112.2122,200
Apr 12, 202112.8213.1112.4612.4912.4920,800
Apr 09, 202112.8613.3212.6012.7812.7838,400
Apr 08, 202112.2612.8712.2612.8312.8349,700
Apr 07, 202112.7713.1412.4012.5212.5253,300
Apr 06, 202113.0513.1312.7512.7712.7734,400
Apr 05, 202113.1913.2512.5813.0013.0042,700
Apr 01, 202111.7412.9811.7412.9212.9289,600
Mar 31, 202111.6911.9911.6111.6511.65101,600
Mar 30, 202111.6211.8911.5811.6711.6738,200
Mar 29, 202111.8311.9211.5011.6011.6053,600
Mar 26, 202112.3812.4211.5611.8511.8544,100
Mar 25, 202112.4712.6012.1712.3012.3035,400
Mar 24, 202113.0413.3212.6012.6012.6040,300
Mar 23, 202113.5313.5412.9112.9112.9159,100
Mar 22, 202113.4813.8313.3713.7413.7451,700
Mar 19, 202113.8313.8313.2513.3013.30189,200
Mar 18, 202113.7714.1913.7713.9513.9538,400
Mar 17, 202114.1814.3014.0114.2214.2263,600
Mar 16, 202114.0114.2213.7214.1814.1855,800
Mar 15, 202113.5714.1513.5714.0114.0131,600
Mar 12, 202113.5214.4413.5214.1514.15118,900
Mar 11, 202114.0514.1813.6114.1714.1794,100
Mar 10, 202113.5514.1513.4513.9413.9459,100
Mar 09, 202113.1113.7412.6013.5313.53110,800
Mar 08, 202112.0113.0712.0112.9712.97147,200
Mar 05, 202112.0912.3812.0412.0412.04245,400
Mar 04, 202111.9612.0711.6711.9911.9963,200
Mar 03, 202111.9812.0111.8611.9211.9260,000
Mar 02, 202111.8812.2211.7111.8511.8547,800
Mar 01, 202111.2311.5911.0011.5511.5547,000
Feb 26, 202110.8611.3210.1011.0511.0588,200
Feb 25, 202111.5911.5910.7610.8010.8054,800
Feb 24, 202111.4511.6911.1911.4911.4967,200
Feb 23, 202111.2111.4710.9711.3811.3899,700
Feb 22, 202111.2711.4311.1811.2611.2620,600
Feb 19, 202110.9811.3310.9811.2411.2431,500
Feb 18, 202110.9711.1910.7810.9710.9734,300
Feb 17, 202110.9411.2310.9310.9510.9532,300
Feb 16, 202111.4111.6011.1311.2311.2332,900
Feb 12, 202111.1611.4711.1611.4011.4038,900
Feb 11, 202111.2711.4310.9711.2311.2325,800
Feb 10, 202111.2411.4310.9911.2911.2948,100
Feb 09, 202111.2212.0311.0511.2411.2472,200
Feb 08, 202110.7511.6410.4511.6111.6181,200
Feb 05, 202110.5110.6910.4310.5010.5070,600
Feb 04, 202110.1210.5110.1210.5010.50127,100
Feb 03, 20219.9410.359.9310.1410.14154,800
Feb 02, 202110.5010.559.8210.0110.01143,200
Feb 01, 202110.4410.5810.2510.5010.5044,000
Jan 29, 20219.5810.509.5310.4410.4470,100
Jan 28, 20219.739.899.419.579.57140,500
Jan 27, 20219.379.859.319.579.57295,700
Jan 26, 202110.0710.189.559.609.6084,400
Jan 25, 202110.0410.389.669.969.9684,600
Jan 22, 202110.0110.3210.0010.1210.1248,300
Jan 21, 202110.3710.4610.1110.1110.1126,100
Jan 20, 202110.4010.4410.1110.3710.3722,300
Jan 19, 202110.4710.5010.2710.4510.4535,100
Jan 15, 202110.0510.279.7910.2710.2741,800
Jan 14, 202110.2410.4210.1110.1910.1924,400
Jan 13, 202110.3510.4210.1110.1110.1127,900
Jan 12, 202110.4210.5610.4110.5010.5037,200
Jan 11, 202110.4110.5010.4110.4210.4221,800
Jan 08, 202110.4910.5110.1710.5010.5023,800
Jan 07, 202110.4810.6010.3410.3510.3539,500
Jan 06, 202110.3411.1410.3410.4310.4357,400
Jan 05, 202110.4710.5910.1010.1510.1538,500
Jan 04, 202110.4810.5210.3210.4210.4238,300
Dec 31, 202010.4410.5210.3510.3610.3638,500
Dec 30, 202010.3310.6810.3310.5010.5066,800
Dec 29, 202010.5910.6610.2210.3110.3128,500
Dec 28, 202010.6811.0210.3910.4010.4018,700
Dec 24, 202010.6110.6910.5210.5610.568,700
Dec 23, 202010.5010.8210.5010.6610.6612,300
Dec 22, 202010.1610.5710.1610.4910.4913,500
Dec 21, 20209.9110.249.8310.1610.1632,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...