Hemisphere Media Group, Inc. Historical Stock Prices

HMTV 
$12.6
*  
0.19
1.53%
Get HMTV Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading HMTV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HMTV After Hours
 
 
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 05-DEC-2014 TO 05-MAR-2015

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.
16:00  12.29  13  12.29  12.60 25,717
03/05/2015 12.59 12.59 12.39 12.41 11,907
03/04/2015 12.57 12.57 12.38 12.38 2,773
03/03/2015 12.47 12.6 12.47 12.54 1,875
03/02/2015 12.53 12.65 12.51 12.62 4,766
02/27/2015 12.63 12.69 12.38 12.58 7,579
02/26/2015 12.42 12.69 12.37 12.61 4,205
02/25/2015 12.38 12.75 12.38 12.61 11,023
02/24/2015 12.56 12.66 12.52 12.64 1,535
02/23/2015 12.92 12.92 12.54 12.54 3,835
02/20/2015 12.95 12.95 12.42 12.67 12,443
02/19/2015 12.99 13 12.86 12.88 10,302
02/18/2015 12.82 12.84 12.78 12.84 2,598
02/17/2015 13.22 13.22 12.76 12.83 5,357
02/13/2015 12.88 13.38 12.8701 13.25 11,390
02/12/2015 12.65 13.03 12.44 13.02 11,344
02/11/2015 12.67 12.84 12.67 12.7 9,582
02/10/2015 12.571 12.83 12.55 12.68 13,670
02/09/2015 12.91 12.91 12.63 12.68 7,934
02/06/2015 12.85 13.07 12.6578 12.87 7,960
02/05/2015 13.08 13.1 12.73 12.85 5,955
02/04/2015 13.01 13.34 13.01 13.08 11,972
02/03/2015 12.75 13.24 12.75 13 15,184
02/02/2015 12.56 13.39 12.3 12.53 21,995
01/30/2015 12.41 12.5 12.3 12.48 14,737
01/29/2015 12.37 12.55 12.35 12.54 10,540
01/28/2015 12.43 12.74 12.28 12.32 10,807
01/27/2015 12.72 13.0625 12.49 12.51 9,723
01/26/2015 12.8 13 12.65 12.86 14,528
01/23/2015 13.08 13.34 12.83 12.88 8,598
01/22/2015 12.31 13.11 12.27 13.11 9,235
01/21/2015 12.5 12.61 12.18 12.53 5,691
01/20/2015 12.35 12.72 12.35 12.61 8,770
01/16/2015 12.29 12.92 12.17 12.88 19,162
01/15/2015 12.53 12.53 12.33 12.34 4,639
01/14/2015 12.31 12.62 12.31 12.51 1,959
01/13/2015 12.73 12.73 12.35 12.49 4,525
01/12/2015 12.43 12.62 12.43 12.46 5,830
01/09/2015 12.65 12.75 12.44 12.66 5,878
01/08/2015 12.8 12.91 12.57 12.73 7,725
01/07/2015 12.17 13.1067 12.17 12.75 9,191
01/06/2015 12.89 12.89 12.48 12.58 25,781
01/05/2015 13.04 13.04 12.78 12.78 15,440
01/02/2015 13.63 13.86 12.94 13.29 21,259
12/31/2014 13.22 13.69 12.01 13.49 51,575
12/30/2014 12.49 12.69 11.9 12.61 17,316
12/29/2014 12.79 13.11 12.6 12.6 13,906
12/26/2014 12.88 13.29 12.69 12.75 8,383
12/24/2014 13.45 13.45 12.73 12.81 2,959
12/23/2014 13.04 13.04 12.71 12.84 16,367
12/22/2014 13.36 13.36 12.92 13 17,104
12/19/2014 13.13 13.5 13.13 13.35 31,016
12/18/2014 13.25 13.25 13 13.17 12,265
12/17/2014 13.07 13.24 12.65 13.21 19,000
12/16/2014 12.61 13.1 12.61 12.72 5,477
12/15/2014 12.5 12.85 12.5 12.75 20,456
12/12/2014 12.69 13.08 12.6 12.7 6,764
12/11/2014 12.87 12.99 12.71 12.88 13,866
12/10/2014 12.85 12.9 12.755 12.76 15,729
12/09/2014 12.5 13.2 12.5 12.95 34,419
12/08/2014 12.632 12.84 12.632 12.72 3,548
12/05/2014 12.62 12.95 12.62 12.86 7,671
*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?