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 |
| Apr 11, 2022 | $4.47 | $4.56 | $4.03 | $4.10 | 142 056 |
| Apr 08, 2022 | $4.62 | $4.62 | $4.47 | $4.52 | 111 060 |
| Apr 07, 2022 | $4.50 | $4.79 | $4.25 | $4.70 | 199 200 |
| Apr 06, 2022 | $4.52 | $4.61 | $4.31 | $4.46 | 637 900 |
| Apr 05, 2022 | $4.56 | $4.74 | $4.50 | $4.56 | 100 100 |
| Apr 04, 2022 | $4.65 | $4.65 | $4.41 | $4.45 | 349 800 |
| Apr 01, 2022 | $4.66 | $4.77 | $4.50 | $4.59 | 86 052 |
| Mar 31, 2022 | $4.70 | $4.72 | $4.50 | $4.58 | 91 842 |
| Mar 30, 2022 | $4.87 | $4.87 | $4.61 | $4.71 | 111 642 |
| Mar 29, 2022 | $5.01 | $5.09 | $4.83 | $4.86 | 69 883 |
| Mar 28, 2022 | $4.97 | $5.01 | $4.81 | $4.94 | 59 900 |
| Mar 25, 2022 | $5.06 | $5.09 | $4.89 | $5.00 | 90 097 |
| Mar 24, 2022 | $5.10 | $5.23 | $4.93 | $5.03 | 86 248 |
| Mar 23, 2022 | $5.19 | $5.31 | $5.05 | $5.23 | 118 797 |
| Mar 22, 2022 | $5.22 | $5.31 | $5.01 | $5.25 | 68 048 |
| Mar 21, 2022 | $5.81 | $5.81 | $5.16 | $5.22 | 41 513 |
| Mar 18, 2022 | $5.62 | $5.82 | $5.45 | $5.81 | 122 373 |
| Mar 17, 2022 | $5.22 | $5.63 | $5.07 | $5.62 | 66 000 |
| Mar 16, 2022 | $5.28 | $5.50 | $5.18 | $5.32 | 65 600 |
| Mar 15, 2022 | $5.13 | $5.46 | $4.95 | $5.14 | 118 800 |
| Mar 14, 2022 | $5.24 | $5.35 | $5.00 | $5.05 | 90 200 |
| Mar 11, 2022 | $5.46 | $5.68 | $5.13 | $5.17 | 71 200 |
| Mar 10, 2022 | $5.85 | $5.92 | $5.34 | $5.44 | 39 000 |
| Mar 09, 2022 | $5.48 | $6.07 | $5.34 | $5.96 | 42 400 |
| Mar 08, 2022 | $5.30 | $5.76 | $5.27 | $5.45 | 71 700 |
