NASDAQ:HMTV
Delisted
Hemisphere Media Group Stock Price (Quote)
$7.15
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.15 | $7.15 | Friday, 27th Jan 2023 HMTV stock ended at $7.15. During the day the stock fluctuated 0% from a day low at $7.15 to a day high of $7.15. |
| 90 days | $7.15 | $7.15 | |
| 52 weeks | $3.58 | $8.28 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2022 | $5.10 | $5.31 | $5.10 | $5.29 | 77 300 |
| Mar 04, 2022 | $5.24 | $5.33 | $4.99 | $5.04 | 39 200 |
| Mar 03, 2022 | $5.65 | $5.76 | $5.19 | $5.31 | 68 400 |
| Mar 02, 2022 | $5.00 | $5.61 | $4.96 | $5.60 | 46 400 |
| Mar 01, 2022 | $5.35 | $5.35 | $4.97 | $4.99 | 63 700 |
| Feb 28, 2022 | $5.95 | $5.95 | $5.30 | $5.35 | 76 100 |
| Feb 25, 2022 | $5.63 | $6.12 | $5.52 | $5.70 | 30 700 |
| Feb 24, 2022 | $5.21 | $5.67 | $5.21 | $5.59 | 41 000 |
| Feb 23, 2022 | $5.50 | $5.57 | $5.30 | $5.35 | 30 000 |
| Feb 22, 2022 | $5.56 | $5.94 | $5.23 | $5.43 | 57 000 |
| Feb 18, 2022 | $5.64 | $5.93 | $5.57 | $5.62 | 44 800 |
| Feb 17, 2022 | $5.88 | $5.97 | $5.67 | $5.71 | 27 500 |
| Feb 16, 2022 | $6.28 | $6.28 | $5.97 | $6.00 | 33 900 |
| Feb 15, 2022 | $6.55 | $6.55 | $6.43 | $6.45 | 18 600 |
| Feb 14, 2022 | $6.42 | $6.63 | $6.22 | $6.46 | 74 200 |
| Feb 11, 2022 | $6.25 | $6.47 | $6.13 | $6.34 | 61 000 |
| Feb 10, 2022 | $6.29 | $6.45 | $6.17 | $6.21 | 99 200 |
| Feb 09, 2022 | $6.36 | $6.58 | $6.12 | $6.40 | 91 900 |
| Feb 08, 2022 | $6.11 | $6.43 | $6.11 | $6.34 | 44 400 |
| Feb 07, 2022 | $6.02 | $6.13 | $5.90 | $6.08 | 70 900 |
| Feb 04, 2022 | $6.00 | $6.15 | $5.90 | $6.02 | 53 000 |
| Feb 03, 2022 | $6.13 | $6.26 | $5.98 | $6.02 | 65 400 |
| Feb 02, 2022 | $6.45 | $6.45 | $6.01 | $6.20 | 61 200 |
| Feb 01, 2022 | $6.47 | $6.63 | $6.27 | $6.50 | 70 496 |
| Jan 31, 2022 | $6.13 | $6.60 | $6.00 | $6.49 | 40 000 |
