Historical Stock Prices

HMTV 
$12.81
*  
0.17
1.34%
Get HMTV Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
10/24/2014 11.06 11.24 10.84 11.21 25,841
10/23/2014 11.08 11.19 10.6 11.06 51,620
10/22/2014 10.835 11.18 10.8 11.03 11,261
10/21/2014 10.72 11 10.7 10.99 33,377
10/20/2014 10.69 10.81 10.64 10.7 10,549
10/17/2014 10.89 10.89 10.64 10.7 39,131
10/16/2014 10.73 10.75 10.59 10.72 74,865
10/15/2014 10.82 10.87 10.5801 10.63 27,942
10/14/2014 11 11 10.75 10.91 321,121
10/13/2014 11 11 10.72 10.94 15,847
10/10/2014 10.98 11.28 10.97 11 16,388
10/09/2014 11 11.07 11 11.06 6,951
10/08/2014 10.91 11.22 10.91 11.15 9,252
10/07/2014 10.74 11.3695 10.64 10.84 9,190
10/06/2014 11.2 11.22 10.84 10.84 8,198
10/03/2014 11.45 11.45 11.14 11.2 13,738
10/02/2014 11.46 11.46 11.27 11.38 5,417
10/01/2014 10.51 11.15 10.51 10.85 18,867
09/30/2014 11.16 11.37 10.65 10.66 21,313
09/29/2014 10.91 11.29 10.91 11.18 7,994
09/26/2014 11.15 11.24 11.08 11.22 6,794
09/25/2014 11.13 11.22 11.1 11.14 6,826
09/24/2014 11.15 11.26 11.1201 11.26 9,991
09/23/2014 11.05 11.15 10.83 11.01 11,169
09/22/2014 11.1 11.18 10.8744 11.15 13,200
09/19/2014 11.18 11.28 11.02 11.22 39,007
09/18/2014 11.37 11.37 11.125 11.17 29,368
09/17/2014 11.32 11.36 11.3 11.36 5,000
09/16/2014 11.29 11.37 11.26 11.31 5,540
09/15/2014 11.28 11.33 11.26 11.31 21,990
09/12/2014 11.39 11.39 11.26 11.29 17,912
09/11/2014 11.38 11.59 11.3 11.36 6,715
09/10/2014 11.34 11.56 11.33 11.37 8,504
09/09/2014 11.3 11.45 11.3 11.36 12,373
09/08/2014 11.3 11.4459 11.3 11.36 21,153
09/05/2014 11.29 11.4 11.26 11.32 6,186
09/04/2014 11.39 11.5 11.35 11.35 1,455
09/03/2014 11.37 11.54 11.36 11.37 4,045
09/02/2014 11.45 11.55 11.42 11.43 9,566
08/29/2014 11.31 11.5 11.28 11.49 21,789
08/28/2014 11.3 11.35 11.3 11.31 2,002
08/27/2014 11.315 11.45 11.31 11.37 12,075
08/26/2014 11.25 11.5 11.25 11.49 10,394
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?