Hemisphere Media Group, Inc. Historical Stock Prices

HMTV 
$12.51
*  
0.35
2.72%
Get HMTV Alerts
*Delayed - data as of Jan. 27, 2015  -  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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.72  13.0625  12.49  12.51 9,723
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
12/04/2014 12.67 12.76 12.63 12.63 2,953
12/03/2014 13.08 13.1 12.76 12.85 71,967
12/02/2014 13.03 13.12 12.72 12.87 17,750
12/01/2014 13 13.45 12.28 13 50,026
11/28/2014 12.77 12.84 12.55 12.61 19,474
11/26/2014 12.36 13 12.29 12.81 8,482
11/25/2014 12.85 13.0063 12.59 12.64 8,999
11/24/2014 13.02 13.03 12.65 12.87 8,597
11/21/2014 13.03 13.06 12.62 12.85 16,044
11/20/2014 12.74 12.88 12.7 12.83 3,111
11/19/2014 12.51 12.8 12.5 12.68 12,407
11/18/2014 12.74 12.81 12.6 12.81 10,099
11/17/2014 12.6 12.84 12.42 12.77 11,867
11/14/2014 12.8 12.85 12.5 12.58 367,974
11/13/2014 12.81 12.81 12.76 12.76 6,037
11/12/2014 12.97 13.48 12.69 12.81 28,818
11/11/2014 12.544 13.12 12.544 12.7 71,801
11/10/2014 12.63 12.9 12.5 12.9 12,168
11/07/2014 13.06 13.07 12.49 12.65 20,775
11/06/2014 12.306 12.92 12.306 12.79 22,685
11/05/2014 12.94 12.94 12.69 12.8 58,048
11/04/2014 12.68 12.91 12.57 12.83 19,175
11/03/2014 12.98 12.98 12.56 12.65 104,138
10/31/2014 12.94 12.99 12.75 12.8 50,225
10/30/2014 12.59 12.75 12.5 12.7 83,684
10/29/2014 12.5 12.8 12.5 12.62 196,929
10/28/2014 11.5 12.53 11.33 12.43 201,206
10/27/2014 11.17 11.5 10.988 11.45 139,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?