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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2016 | $13.95 | $14.15 | $13.67 | $13.87 | 26 500 |
| Feb 16, 2016 | $14.00 | $14.05 | $13.66 | $13.95 | 27 400 |
| Feb 12, 2016 | $13.95 | $13.95 | $13.75 | $13.82 | 19 900 |
| Feb 11, 2016 | $13.83 | $13.91 | $13.60 | $13.83 | 27 000 |
| Feb 10, 2016 | $13.75 | $14.26 | $13.73 | $13.97 | 40 600 |
| Feb 09, 2016 | $13.57 | $13.93 | $13.56 | $13.75 | 60 100 |
| Feb 08, 2016 | $13.52 | $13.84 | $13.52 | $13.83 | 50 900 |
| Feb 05, 2016 | $13.98 | $14.11 | $13.69 | $13.69 | 70 200 |
| Feb 04, 2016 | $14.06 | $14.19 | $14.06 | $14.12 | 32 400 |
| Feb 03, 2016 | $14.30 | $14.30 | $14.12 | $14.17 | 17 500 |
| Feb 02, 2016 | $14.11 | $14.24 | $14.10 | $14.18 | 25 700 |
| Feb 01, 2016 | $14.28 | $14.33 | $14.20 | $14.23 | 13 700 |
| Jan 29, 2016 | $14.27 | $14.40 | $14.22 | $14.40 | 63 600 |
| Jan 28, 2016 | $14.34 | $14.40 | $14.20 | $14.27 | 8 000 |
| Jan 27, 2016 | $14.42 | $14.45 | $14.23 | $14.25 | 7 600 |
| Jan 26, 2016 | $14.40 | $14.60 | $14.30 | $14.44 | 20 500 |
| Jan 25, 2016 | $14.58 | $14.58 | $14.34 | $14.37 | 13 200 |
| Jan 22, 2016 | $14.75 | $14.75 | $14.26 | $14.59 | 20 100 |
| Jan 21, 2016 | $14.10 | $14.45 | $14.10 | $14.17 | 33 600 |
| Jan 20, 2016 | $14.05 | $14.18 | $13.71 | $13.95 | 29 700 |
| Jan 19, 2016 | $14.35 | $14.48 | $13.99 | $14.05 | 56 400 |
| Jan 15, 2016 | $13.86 | $14.35 | $13.85 | $14.21 | 36 500 |
| Jan 14, 2016 | $14.16 | $14.31 | $14.01 | $14.16 | 34 600 |
| Jan 13, 2016 | $14.43 | $14.43 | $14.05 | $14.12 | 21 400 |
| Jan 12, 2016 | $14.35 | $14.40 | $14.11 | $14.39 | 24 100 |
