HMTV - Hemisphere Media Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201913.5213.7513.4013.6513.6523,906
Dec 12, 201913.2913.5813.1813.5013.5029,800
Dec 11, 201913.2413.2413.0213.1913.1919,200
Dec 10, 201913.1113.3313.0113.0713.0725,400
Dec 09, 201913.2913.4713.1013.1613.1619,600
Dec 06, 201913.3813.4313.2513.3313.3327,200
Dec 05, 201913.6013.6713.2113.2413.2427,500
Dec 04, 201913.4513.7613.3613.4613.4637,600
Dec 03, 201913.4613.5113.1913.3313.3345,100
Dec 02, 201914.0414.0413.5913.7213.7251,600
Nov 29, 201913.5314.3113.5314.0014.0031,900
Nov 27, 201913.4913.7613.4913.6313.6339,300
Nov 26, 201913.2813.7813.2813.5513.5537,200
Nov 25, 201913.1813.4613.1113.3413.3439,100
Nov 22, 201913.0313.2412.6213.0813.0826,200
Nov 21, 201912.7913.0212.7512.9312.9327,100
Nov 20, 201912.8413.1612.7912.9512.9548,300
Nov 19, 201912.6813.0312.6812.9412.9426,600
Nov 18, 201912.4712.6512.4312.6212.6214,000
Nov 15, 201912.5412.7012.4012.5612.5627,700
Nov 14, 201912.4112.7512.3512.4512.4518,700
Nov 13, 201912.3912.7212.3912.5512.5519,000
Nov 12, 201912.5712.7512.4312.5012.5044,300
Nov 11, 201912.6212.7012.5212.5712.5732,000
Nov 08, 201913.2813.3412.6912.7712.7727,500
Nov 07, 201912.9113.2312.8013.1413.1421,900
Nov 06, 201913.0313.0412.8712.9012.907,800
Nov 05, 201913.1613.1612.3813.0413.0427,700
Nov 04, 201913.2013.3913.1513.3313.3316,000
Nov 01, 201912.8013.0712.8013.0713.0717,700
Oct 31, 201912.8012.9112.7212.9112.9115,500
Oct 30, 201913.0513.0512.7812.8912.8913,700
Oct 29, 201912.7613.1412.6013.0413.0422,400
Oct 28, 201912.2012.8612.2012.7812.7818,200
Oct 25, 201912.0512.3712.0512.2012.2015,100
Oct 24, 201912.4512.4512.0312.0912.0915,600
Oct 23, 201912.7912.7912.4912.5712.579,500
Oct 22, 201913.0313.0512.7112.7612.7613,200
Oct 21, 201912.9413.0612.7013.0213.0219,600
Oct 18, 201912.7112.8512.5712.7912.7921,700
Oct 17, 201912.7912.8912.6612.8012.8027,600
Oct 16, 201912.0112.8712.0112.8112.8129,200
Oct 15, 201911.8512.2011.8512.0512.0518,800
Oct 14, 201911.8311.8811.5311.8511.8536,700
Oct 11, 201911.7111.9011.6911.7211.7225,100
Oct 10, 201911.8511.8511.6311.6311.6316,400
Oct 09, 201911.7611.8611.7611.7911.7913,200
Oct 08, 201911.6611.8811.5911.8311.8325,000
Oct 07, 201911.8111.9311.6011.7911.7915,100
Oct 04, 201912.0712.1111.6911.7911.7914,700
Oct 03, 201911.8011.9711.5611.7611.7614,700
Oct 02, 201911.8111.8811.6311.7811.7840,300
Oct 01, 201912.2712.4211.8811.8911.8919,100
Sep 30, 201912.1412.3011.9812.2212.2222,900
Sep 27, 201911.6812.1011.6812.0312.0330,600
Sep 26, 201912.1212.1211.6111.6711.6727,000
Sep 25, 201912.1412.2912.0312.1512.1522,300
Sep 24, 201912.1012.2912.1012.1512.1522,800
Sep 23, 201911.9712.2811.9712.2112.2110,900
Sep 20, 201912.5012.6311.9912.0612.0675,300
Sep 19, 201912.8312.9512.5412.5712.5720,500
Sep 18, 201913.2813.2812.6712.7712.7727,900
Sep 17, 201913.1713.2912.8613.2213.2223,400
Sep 16, 201913.2513.4513.1113.2313.2331,400
Sep 13, 201913.2913.4413.0913.2913.2918,300
Sep 12, 201913.4913.4913.1013.2313.2341,900
Sep 11, 201912.3413.4312.0913.3713.3725,000
Sep 10, 201912.3712.5011.8212.2712.2734,300
Sep 09, 201912.1312.5012.0512.4312.4312,000
Sep 06, 201912.1212.2511.9312.1512.1517,800
Sep 05, 201911.9712.2311.9412.2312.2315,900
Sep 04, 201911.7611.8811.6511.8311.8313,000
Sep 03, 201911.7612.0111.6511.6511.6510,000
Aug 30, 201911.8011.9711.7711.8711.8731,600
Aug 29, 201911.8411.9411.7511.7711.7711,200
Aug 28, 201911.4711.8111.4711.7311.7312,700
Aug 27, 201911.9511.9511.3411.4711.4753,400
Aug 26, 201911.7811.9411.7011.8711.8715,700
Aug 23, 201912.0812.1211.7111.7711.7735,100
Aug 22, 201912.2112.2612.1512.1512.1514,700
Aug 21, 201912.1512.2112.1512.1712.1730,400
Aug 20, 201912.0312.3012.0312.1512.1510,900
Aug 19, 201911.8912.1111.8812.0812.0827,700
Aug 16, 201911.9311.9911.8111.8811.8826,700
Aug 15, 201911.7711.8811.7511.8711.8730,700
Aug 14, 201911.8811.8811.7711.7911.7928,900
Aug 13, 201912.0412.0911.9912.0612.0614,800
Aug 12, 201911.9512.1711.9512.0812.0822,200
Aug 09, 201912.1312.2111.9512.0612.0672,100
Aug 08, 201912.3012.3812.1812.2112.2124,200
Aug 07, 201912.2812.3412.0012.2312.2328,400
Aug 06, 201912.1912.4412.1312.4212.4253,900
Aug 05, 201912.1112.2212.0012.1912.19121,000
Aug 02, 201912.3912.5212.1012.2312.2313,800
Aug 01, 201912.3112.6712.2412.2512.2582,200
Jul 31, 201912.3212.6712.3012.3112.3127,500
Jul 30, 201912.5813.0612.3012.3612.3635,300
Jul 29, 201912.4912.7912.4212.6512.6533,400
Jul 26, 201912.2412.5512.2412.4812.4825,700
Jul 25, 201912.4912.4912.1812.3012.3036,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...