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 |
| Sep 02, 2022 | $7.27 | $7.33 | $7.17 | $7.26 | 71 861 |
| Sep 01, 2022 | $7.30 | $7.30 | $7.15 | $7.25 | 147 870 |
| Aug 31, 2022 | $7.36 | $7.37 | $7.21 | $7.31 | 102 566 |
| Aug 30, 2022 | $7.39 | $7.39 | $7.20 | $7.35 | 91 621 |
| Aug 29, 2022 | $7.17 | $7.37 | $7.13 | $7.32 | 67 472 |
| Aug 26, 2022 | $7.52 | $7.52 | $7.13 | $7.29 | 102 608 |
| Aug 25, 2022 | $7.42 | $7.46 | $7.21 | $7.37 | 69 696 |
| Aug 24, 2022 | $7.31 | $7.31 | $7.06 | $7.27 | 94 661 |
| Aug 23, 2022 | $7.19 | $7.20 | $7.10 | $7.19 | 67 291 |
| Aug 22, 2022 | $7.26 | $7.26 | $7.07 | $7.11 | 147 417 |
| Aug 19, 2022 | $7.09 | $7.47 | $6.99 | $7.27 | 133 118 |
| Aug 18, 2022 | $7.10 | $7.11 | $7.01 | $7.08 | 44 979 |
| Aug 17, 2022 | $7.17 | $7.32 | $6.95 | $7.06 | 146 629 |
| Aug 16, 2022 | $7.05 | $7.45 | $7.05 | $7.24 | 129 208 |
| Aug 15, 2022 | $7.07 | $7.11 | $7.02 | $7.08 | 51 629 |
| Aug 12, 2022 | $7.17 | $7.22 | $7.02 | $7.14 | 81 070 |
| Aug 11, 2022 | $7.83 | $7.95 | $6.98 | $7.10 | 183 791 |
| Aug 10, 2022 | $7.77 | $7.85 | $7.67 | $7.80 | 121 393 |
| Aug 09, 2022 | $7.75 | $7.88 | $7.61 | $7.82 | 165 459 |
| Aug 08, 2022 | $7.82 | $7.87 | $7.72 | $7.80 | 119 520 |
| Aug 05, 2022 | $7.95 | $7.95 | $7.78 | $7.80 | 22 420 |
| Aug 04, 2022 | $7.79 | $8.05 | $7.76 | $8.05 | 24 351 |
| Aug 03, 2022 | $7.91 | $7.91 | $7.81 | $7.82 | 29 730 |
| Aug 02, 2022 | $7.76 | $7.99 | $7.76 | $7.90 | 25 632 |
| Aug 01, 2022 | $7.70 | $7.89 | $7.70 | $7.80 | 37 994 |
