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 |
| Jun 23, 2022 | $7.00 | $7.04 | $6.83 | $6.89 | 170 501 |
| Jun 22, 2022 | $6.93 | $7.06 | $6.82 | $7.00 | 233 677 |
| Jun 21, 2022 | $6.94 | $6.96 | $6.82 | $6.96 | 235 140 |
| Jun 17, 2022 | $6.82 | $6.94 | $6.73 | $6.88 | 244 796 |
| Jun 16, 2022 | $6.74 | $6.86 | $6.50 | $6.85 | 286 419 |
| Jun 15, 2022 | $6.84 | $6.85 | $6.71 | $6.79 | 183 325 |
| Jun 14, 2022 | $6.89 | $6.94 | $6.82 | $6.83 | 188 272 |
| Jun 13, 2022 | $6.96 | $7.07 | $6.85 | $6.91 | 160 795 |
| Jun 10, 2022 | $7.06 | $7.07 | $7.00 | $7.01 | 212 438 |
| Jun 09, 2022 | $7.15 | $7.36 | $7.05 | $7.16 | 605 819 |
| Jun 08, 2022 | $6.97 | $7.11 | $6.92 | $7.00 | 228 572 |
| Jun 07, 2022 | $6.91 | $7.10 | $6.88 | $7.01 | 229 147 |
| Jun 06, 2022 | $6.94 | $6.98 | $6.89 | $6.92 | 196 478 |
| Jun 03, 2022 | $6.90 | $6.97 | $6.88 | $6.92 | 168 256 |
| Jun 02, 2022 | $6.92 | $7.00 | $6.86 | $6.92 | 119 871 |
| Jun 01, 2022 | $6.87 | $6.94 | $6.83 | $6.88 | 124 707 |
| May 31, 2022 | $6.88 | $7.00 | $6.79 | $6.86 | 526 686 |
| May 27, 2022 | $6.75 | $6.96 | $6.70 | $6.95 | 266 977 |
| May 26, 2022 | $6.68 | $6.76 | $6.64 | $6.76 | 189 082 |
| May 25, 2022 | $6.61 | $6.71 | $6.60 | $6.68 | 140 629 |
| May 24, 2022 | $6.60 | $6.84 | $6.55 | $6.65 | 304 238 |
| May 23, 2022 | $6.67 | $6.67 | $6.50 | $6.62 | 280 731 |
| May 20, 2022 | $6.72 | $6.82 | $6.60 | $6.63 | 173 193 |
| May 19, 2022 | $6.71 | $6.75 | $6.60 | $6.71 | 196 477 |
| May 18, 2022 | $6.71 | $6.75 | $6.71 | $6.74 | 314 836 |
