Historical Stock Prices

HMTV 
$11.94
*  
0.03
0.25%
Get HMTV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HMTV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 11.84 12.1 11.84 11.97 37,491
04/27/2016 12.02 12.02 11.7 11.95 102,487
04/26/2016 12.32 12.43 11.94 11.99 77,742
04/25/2016 12.48 12.48 12.22 12.26 31,290
04/22/2016 12.51 12.6 12.3 12.36 29,287
04/21/2016 12.59 12.71 12.31 12.44 60,837
04/20/2016 13.02 13.02 12.56 12.63 49,787
04/19/2016 12.77 12.9 12.63 12.8 31,498
04/18/2016 12.77 12.85 12.54 12.77 76,532
04/15/2016 12.74 12.94 12.74 12.85 27,910
04/14/2016 12.85 12.9 12.64 12.75 47,941
04/13/2016 12.9 12.9 12.7 12.81 121,872
04/12/2016 12.85 13.03 12.76 12.89 43,943
04/11/2016 12.77 12.92 12.77 12.87 37,562
04/08/2016 13.18 13.18 12.72 12.85 93,642
04/07/2016 13 13 12.7 12.86 53,155
04/06/2016 13.16 13.21 12.92 13 42,206
04/05/2016 13.06 13.28 12.975 13.11 91,131
04/04/2016 13.19 13.19 12.93 13.15 90,054
04/01/2016 13.14 13.19 13.01 13.09 131,729
03/31/2016 13.1 13.18 13.05 13.13 108,980
03/30/2016 13.17 13.2 13.1 13.13 51,105
03/29/2016 13.23 13.23 13.05 13.17 62,840
03/28/2016 13.14 13.23 13.06 13.15 29,475
03/24/2016 12.88 13.26 12.85 13.15 179,962
03/23/2016 12.52 13.07 12.475 12.93 233,280
03/22/2016 12.39 12.52 12 12.38 94,602
03/21/2016 12.91 12.91 12.58 12.62 62,227
03/18/2016 12.62 13.05 12.55 12.81 579,498
03/17/2016 13.63 13.88 13.61 13.64 45,010
03/16/2016 13.69 13.87 13.58 13.7 68,818
03/15/2016 13.63 13.82 13.44 13.66 52,524
03/14/2016 13.64 13.74 13.56 13.71 18,258
03/11/2016 13.68 13.85 13.51 13.69 26,454
03/10/2016 13.82 13.85 13.48 13.64 41,380
03/09/2016 13.71 13.93 13.5505 13.78 18,803
03/08/2016 13.83 13.85 13.71 13.71 11,642
03/07/2016 13.76 13.93 13.706 13.77 25,476
03/04/2016 13.74 14.0784 13.53 13.72 146,731
03/03/2016 13.9 13.94 13.77 13.79 65,029
03/02/2016 13.85 14 13.82 13.85 48,988
03/01/2016 13.86 13.9 13.73 13.87 13,355
02/29/2016 13.73 13.99 13.7 13.84 65,689
02/26/2016 13.84 13.94 13.72 13.87 34,230
02/25/2016 13.69 13.9 13.48 13.84 30,817
02/24/2016 13.54 13.8 13.26 13.69 159,353
02/23/2016 13.5 13.78 13.41 13.56 34,846
02/22/2016 13.21 13.824 13.21 13.51 25,766
02/19/2016 13.66 13.71 13.49 13.5 44,783
02/18/2016 13.81 13.82 13.55 13.6 76,450
02/17/2016 13.95 14.15 13.67 13.87 26,543
02/16/2016 14 14.05 13.655 13.95 28,079
02/12/2016 13.95 13.95 13.75 13.82 20,396
02/11/2016 13.83 13.91 13.6 13.83 27,049
02/10/2016 13.75 14.26 13.73 13.97 40,627
02/09/2016 13.57 13.93 13.56 13.75 60,134
02/08/2016 13.52 13.84 13.52 13.83 51,440
02/05/2016 13.98 14.11 13.69 13.69 71,333
02/04/2016 14.06 14.19 14.06 14.12 32,480
02/03/2016 14.3 14.3 14.12 14.17 17,546
02/02/2016 14.11 14.24 14.1 14.18 26,086
02/01/2016 14.28 14.33 14.2 14.23 13,654
01/29/2016 14.27 14.4 14.22 14.4 69,149
01/28/2016 14.34 14.4 14.2 14.27 8,040
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?