Hemisphere Media Group, Inc. Historical Stock Prices

HMTV 
$11.95
*  
0.24
1.97%
Get HMTV Alerts
*Delayed - data as of Jun. 29, 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 26-MAR-2015 TO 26-JUN-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  12.12  12.32  11.94  11.95 49,785
06/26/2015 12.38 12.48 12.18 12.19 157,250
06/25/2015 12.5 12.56 12.33 12.34 34,618
06/24/2015 12.71 12.71 12.33 12.45 51,969
06/23/2015 12.77 12.83 12.65 12.75 11,455
06/22/2015 12.95 12.97 12.67 12.79 12,022
06/19/2015 12.91 13.08 12.81 13.05 46,970
06/18/2015 12.72 12.86 12.66 12.85 19,556
06/17/2015 12.75 12.75 12.61 12.69 15,093
06/16/2015 12.61 12.75 12.61 12.75 39,396
06/15/2015 12.53 12.65 12.41 12.56 40,049
06/12/2015 12.4 12.64 12.4 12.57 20,820
06/11/2015 12.42 12.44 12.37 12.42 17,233
06/10/2015 12.33 12.45 12.29 12.44 26,201
06/09/2015 12.238 12.355 12.03 12.29 25,226
06/08/2015 12.12 12.34 12.12 12.3 31,473
06/05/2015 12.29 12.29 12.14 12.27 14,951
06/04/2015 12.29 12.35 12.17 12.25 27,403
06/03/2015 12.38 12.38 12.32 12.38 23,354
06/02/2015 12.39 12.39 12.22 12.35 40,663
06/01/2015 12.38 12.38 12.2 12.3 56,105
05/29/2015 12.23 12.28 12.15 12.27 67,995
05/28/2015 12.32 12.39 12.1 12.2 36,487
05/27/2015 12.17 12.39 12.06 12.32 85,485
05/26/2015 12.16 12.17 11.77 12.14 75,606
05/22/2015 12.26 12.28 12.05 12.1 43,350
05/21/2015 12.1 12.35 12.01 12.25 31,257
05/20/2015 12.1 12.2 11.95 12.19 41,738
05/19/2015 11.86 12.1 11.8001 12.1 47,878
05/18/2015 11.93 11.99 11.81 11.85 24,551
05/15/2015 12.05 12.08 11.88 11.88 31,830
05/14/2015 11.9 12.04 11.82 12.01 38,693
05/13/2015 12 12.04 11.79 11.93 22,233
05/12/2015 11.83 12.12 11.83 12.12 41,005
05/11/2015 12.05 12.13 12 12.11 106,011
05/08/2015 12.17 12.25 11.69 12.1 1,233,505
05/07/2015 12.74 13.2 12.55 12.69 58,568
05/06/2015 13 13.2 13 13.14 16,318
05/05/2015 12.51 13.2499 12.436 13.2 41,553
05/04/2015 12.45 13.04 12.41 12.9 25,998
05/01/2015 12.63 12.92 12.63 12.89 29,882
04/30/2015 12.26 12.64 12.26 12.64 14,807
04/29/2015 12.99 13.01 12.63 12.64 4,513
04/28/2015 12.78 12.9 12.71 12.83 7,228
04/27/2015 13.25 13.25 12.68 12.96 7,519
04/24/2015 12.77 12.89 12.68 12.86 7,254
04/23/2015 12.39 12.75 12.39 12.7 257,215
04/22/2015 12.53 12.53 12.27 12.36 2,661
04/21/2015 12.66 12.76 12.44 12.6 2,682
04/20/2015 12.57 12.68 12.39 12.64 57,715
04/17/2015 12.31 12.74 12.22 12.55 15,708
04/16/2015 12.32 12.56 12.2 12.41 9,544
04/15/2015 12.49 12.89 12.45 12.53 6,946
04/14/2015 12.36 12.48 12.22 12.48 1,722
04/13/2015 12.62 12.62 12.23 12.42 12,468
04/10/2015 12.82 12.82 12.5 12.59 11,445
04/09/2015 12.64 12.75 12.5 12.73 8,711
04/08/2015 12.55 12.77 12.5 12.75 19,081
04/07/2015 12.75 12.75 12.4 12.64 13,274
04/06/2015 12.82 12.82 12.54 12.61 2,744
04/02/2015 12.96 13.14 12.96 13.1 6,403
04/01/2015 12.57 13.1 12.57 13 8,209
03/31/2015 12.66 12.87 12.56 12.65 7,838
03/30/2015 12.98 13.04 12.81 12.91 7,012
03/27/2015 12.82 12.82 12.6 12.8 12,463
03/26/2015 12.94 12.98 12.77 12.85 6,138
*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?