Hemisphere Media Group, Inc. Historical Stock Prices

HMTV 
$12.14
*  
0.01
0.08%
Get HMTV Alerts
*Delayed - data as of Jul. 11, 2014 15:12 ET  -  Find a broker to begin trading HMTV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HMTV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:12  12.07  12.74  11.74  12.14 16,376
07/10/2014 11.77 12.18 11.72 12.13 9,042
07/09/2014 12.14 12.14 11.92 11.98 3,565
07/08/2014 12.2 12.2 11.94 12.06 7,975
07/07/2014 12.44 12.45 12.21 12.31 8,353
07/03/2014 12.29 12.7135 12.29 12.49 5,281
07/02/2014 12.61 12.97 12.06 12.29 46,156
07/01/2014 12.55 12.58 12.23 12.37 21,717
06/30/2014 12.19 13.45 12.19 12.56 31,040
06/27/2014 11.31 12.66 11.14 12.28 325,101
06/26/2014 11.54 11.68 11.4 11.41 9,437
06/25/2014 11.09 11.45 11.09 11.43 11,015
06/24/2014 11.6 11.765 11.1 11.1 7,858
06/23/2014 11.56 11.56 11.35 11.53 6,557
06/20/2014 11.64 11.67 11.41 11.57 28,942
06/19/2014 11.59 12.3 11.53 11.53 5,436
06/18/2014 11.6 12.5 11.39 11.6 11,921
06/17/2014 11.18 11.57 11.006 11.52 11,508
06/16/2014 11.54 11.8 10.96 11.22 29,258
06/13/2014 11.47 12.51 11.34 11.49 29,895
06/12/2014 11.65 11.65 11.37 11.39 3,697
06/11/2014 11.43 11.53 11.43 11.44 5,329
06/10/2014 11.39 11.66 11.39 11.53 5,430
06/09/2014 11.41 11.48 11.32 11.46 11,898
06/06/2014 11.27 11.56 11.2 11.37 52,519
06/05/2014 11 11.24 10.865 11.19 23,075
06/04/2014 11.08 11.1 10.9 10.91 24,178
06/03/2014 11.2 11.2 11.1 11.1 25,033
06/02/2014 11.42 11.46 11.2 11.21 16,218
05/30/2014 11.38 11.44 11.31 11.36 28,661
05/29/2014 11.32 11.36 11.26 11.33 3,740
05/28/2014 11.08 11.42 11.08 11.35 9,387
05/27/2014 11.49 11.5 11.2 11.42 19,906
05/23/2014 11.55 11.56 11.33 11.37 13,890
05/22/2014 11.35 11.55 11.27 11.53 9,015
05/21/2014 11.05 11.43 11.05 11.34 10,447
05/20/2014 11.4 11.4 11 11.03 44,260
05/19/2014 11.53 11.53 11.24 11.4 18,647
05/16/2014 11.43 11.52 11.25 11.32 33,014
05/15/2014 11.41 11.76 11.26 11.45 38,039
05/14/2014 12.03 12.03 11.41 11.51 41,673
05/13/2014 12.07 12.22 12.04 12.22 16,149
05/12/2014 12.38 12.5 12.12 12.24 19,604
05/09/2014 11.96 12.41 11.96 12.26 9,456
05/08/2014 12.52 13.25 12.02 12.05 49,207
05/07/2014 11 12.56 11 12.4 38,967
05/06/2014 11.23 12.09 11.23 11.4 24,751
05/05/2014 11.87 12 11.69 11.76 20,930
05/02/2014 12.07 12.07 11.7 11.92 10,530
05/01/2014 12.03 12.75 11.8 11.99 17,777
04/30/2014 11.62 12.32 11.62 12.1 12,917
04/29/2014 12.23 12.23 11.68 12.05 21,558
04/28/2014 11.9 12.408 11.9 12.12 40,221
04/25/2014 12.02 12.09 11.77 11.8 23,597
04/24/2014 12.08 12.42 12.08 12.11 8,178
04/23/2014 12.42 12.72 12.08 12.3 10,713
04/22/2014 12.35 12.51 12.19 12.51 19,645
04/21/2014 12.09 13.85 12 12.35 9,520
04/17/2014 12.26 12.29 12 12.29 7,445
04/16/2014 12.44 12.44 11.686 12.29 11,354
04/15/2014 12.52 12.52 11.664 12.39 11,617
04/14/2014 12.42 12.59 12.3 12.45 6,511
04/11/2014 12.36 12.945 12.05 12.25 70,313
04/10/2014 12.53 12.53 12.17 12.5 26,251
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?