Historical Stock Prices

HMTV 
$12.29
*  
unch
 negative 
unch
Get HMTV Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
04/09/2014 12.46 12.7 12.46 12.49 7,599
04/08/2014 12.29 14.36 12.22 12.37 13,559
04/07/2014 12.5 12.68 11.85 12.3 22,405
04/04/2014 12.71 12.76 12.5 12.52 33,587
04/03/2014 12.63 12.73 12.54 12.57 7,312
04/02/2014 12.4 12.9525 12.4 12.63 4,222
04/01/2014 12.84 12.92 12.31 12.39 11,154
03/31/2014 12.67 12.76 12.4 12.59 19,102
03/28/2014 12.46 12.65 12.42 12.54 10,427
03/27/2014 12.62 12.62 12.32 12.48 11,285
03/26/2014 12.69 12.69 12.53 12.57 25,028
03/25/2014 12.86 12.87 12.63 12.69 19,030
03/24/2014 12.29 12.61 12 12.47 121,063
03/21/2014 11.99 12.51 11.49 12.29 100,068
03/20/2014 10.47 12.56 9.83 11.89 489,878
03/19/2014 10.5 10.85 10.399 10.51 39,871
03/18/2014 10.7 10.75 10.31 10.61 33,478
03/17/2014 10.85 11 10.64 10.69 24,981
03/14/2014 10.83 11.05 10.74 10.76 5,852
03/13/2014 10.99 11.09 10.8 10.88 12,738
03/12/2014 10.76 11.17 10.73 10.99 23,440
03/11/2014 11.41 11.47 10.71 11.02 27,412
03/10/2014 10.94 11.99 10.935 11.29 92,881
03/07/2014 11.2 11.2 10.73 10.82 88,664
03/06/2014 11.24 11.62 11.19 11.32 38,893
03/05/2014 11.04 11.45 11.04 11.16 37,691
03/04/2014 11.26 11.68 11 11 52,677
03/03/2014 11.07 11.22 10.81 11.15 41,278
02/28/2014 11.39 11.43 11.05 11.14 41,860
02/27/2014 11.41 11.54 11.2 11.35 7,222
02/26/2014 11.5 11.55 11.32 11.44 21,453
02/25/2014 11.5 11.575 11.48 11.54 29,507
02/24/2014 11.24 12.34 11.24 11.45 21,055
02/21/2014 11.64 11.64 11.2 11.25 18,068
02/20/2014 11.5 11.59 11.3 11.58 10,225
02/19/2014 11.64 11.88 11.3 11.5 37,847
02/18/2014 11.86 11.913 11.3 11.68 71,340
02/14/2014 11.94 11.95 11.3 11.78 6,250
02/13/2014 11.45 12.21 11.45 11.93 41,599
02/12/2014 11.98 12.1 11.72 11.81 9,376
02/11/2014 11.13 11.86 11.13 11.84 13,927
02/10/2014 11.35 11.49 11 11.15 8,996
02/07/2014 10.99 11.36 10.86 11.31 15,715
02/06/2014 11.02 11.19 10.9 11 12,931
02/05/2014 11.17 11.17 10.98 10.99 11,023
02/04/2014 10.96 11.2 10.91 11.16 11,460
02/03/2014 11.52 11.52 10.813 10.89 58,653
01/31/2014 11.43 11.69 11.43 11.5 21,393
01/30/2014 11.026 11.865 11.026 11.69 18,179
01/29/2014 11.1 11.25 10.98 10.99 9,684
01/28/2014 11.31 11.49 10.72 11.25 48,136
01/27/2014 11.11 11.63 10.5 11.15 103,836
01/24/2014 11.14 12.01 11.14 11.49 42,413
01/23/2014 10.49 12 10.49 11.15 64,590
01/22/2014 11.2 11.2 10.4 10.49 41,831
01/21/2014 11.32 11.7 11.13 11.14 22,444
01/17/2014 11.49 11.78 11.24 11.28 8,097
01/16/2014 11.41 11.49 11.31 11.47 6,367
01/15/2014 11.61 12.3769 11.35 11.53 17,781
01/14/2014 11.78 11.909 11.69 11.85 4,850
01/13/2014 11.85 11.85 11.37 11.56 6,486
01/10/2014 11.94 12 11.7 11.86 13,500
01/09/2014 11.62 11.93 11.62 11.92 33,220
01/08/2014 11.38 12 11.38 11.89 4,402
01/07/2014 11.9 12 11.76 11.85 12,240
01/06/2014 11.96 12 11.82 11.9 8,585
01/03/2014 11.43 12.009 11.25 11.78 14,224
01/02/2014 11.61 11.66 11.41 11.44 12,710
12/31/2013 12 12.1 11.59 11.87 41,604
12/30/2013 12.415 12.415 11.72 11.85 6,385
12/27/2013 12.09 12.09 12 12.06 5,154
12/26/2013 12.57 12.71 11.83 12.05 5,191
12/24/2013 11.92 12.07 11.76 12.07 2,844
12/23/2013 11.88 13.2999 11.56 11.91 23,939
12/20/2013 11.82 12.1858 11.6 11.71 182,072
12/19/2013 12 12 11.55 11.77 10,641
12/18/2013 11.99 12.05 11.82 11.98 40,249
12/17/2013 12.7565 12.7565 11.92 11.92 18,432
12/16/2013 11.32 12.05 11.32 11.93 64,272
12/13/2013 11.3 11.5428 11.3 11.36 10,106
12/12/2013 11.5248 11.5248 11.25 11.26 23,179
12/11/2013 11.42 11.45 11.27 11.28 27,331
12/10/2013 11.28 11.39 11.14 11.14 26,669
12/09/2013 11.25 11.3 11.01 11.27 78,587
12/06/2013 11.14 11.2655 11 11.1 58,622
12/05/2013 10.88 11.2265 10.78 11.06 12,622
12/04/2013 11.1 11.1 10.85 10.85 6,090
12/03/2013 11.18 11.2 11 11.03 13,290
12/02/2013 11.3 11.3 10.93 11.13 8,260
11/29/2013 11.19 11.22 11.05 11.15 4,377
11/27/2013 11.07 11.21 11.01 11.1 14,923
11/26/2013 10.64 11.05 10.63 11.03 47,054
11/25/2013 10.82 10.89 10.62 10.8 23,787
11/22/2013 10.62 10.819 10.6 10.66 22,689
11/21/2013 10.53 10.65 10.53 10.58 4,907
11/20/2013 10.69 10.78 10.51 10.52 6,113
11/19/2013 10.63 10.695 10.5 10.6 118,583
11/18/2013 10.55 11.01 10.55 10.63 20,887
11/15/2013 10.25 10.51 10.01 10.51 82,466
11/14/2013 9.75 10.46 9.71 10.46 179,479
11/13/2013 9.95 10.29 9.745 9.79 13,429
11/12/2013 9.73 9.93 9.5 9.86 233,965
11/11/2013 9.67 9.92 8.67 9.72 7,147
11/08/2013 9.14 9.71 9.14 9.64 20,614
11/07/2013 9.42 9.73 9.14 9.15 12,281
11/06/2013 9.71 9.79 8.98 9.37 65,972
11/05/2013 9.98 10.2 9.56 9.61 6,794
11/04/2013 10.09 10.11 8.965 10.07 1,329,498
11/01/2013 9.38 10.2 8.36 10.04 41,509
10/31/2013 9.65 10.51 9.36 9.492 29,912
10/30/2013 9.86 10.12 9.56 9.58 7,802
10/29/2013 9.82 10.02 9.82 9.84 5,497
10/28/2013 9.94 10.24 9.75 9.82 17,067
10/25/2013 9.89 10.2 9.89 10.13 13,979
10/24/2013 9.6 9.919 9.6 9.87 12,491
10/23/2013 9.79 9.88 9.5 9.6 28,283
10/22/2013 9.53 10.3 9.53 9.82 24,029
10/21/2013 9.31 9.84 9.3 9.54 1,122,047
10/18/2013 9.81 9.82 9.08 9.38 32,054
10/17/2013 10.35 10.37 9.74 9.9 16,961
10/16/2013 10.42 10.42 10.28 10.36 3,768
10/15/2013 10.49 10.49 9.46 10.36 5,051
10/14/2013 10.49 10.5 10.405 10.49 8,341
10/11/2013 10.37 10.4 10.25 10.4 5,112
10/10/2013 10.33 10.449 10.14 10.41 9,342
10/09/2013 10.45 10.51 10.23 10.25 6,891
10/08/2013 10.5 10.51 10.39 10.39 7,200
10/07/2013 10.5 10.62 10.45 10.47 7,434
10/04/2013 10.82 11.07 10.4 10.51 13,122
10/03/2013 11.38 11.38 10.82 10.83 6,886
10/02/2013 11.82 11.82 11.39 11.39 39,661
10/01/2013 11.77 11.94 11.65 11.94 7,847
09/30/2013 11.49 11.8 11.49 11.75 19,060
09/27/2013 11.62 11.73 11.4 11.67 5,306
09/26/2013 11.7 11.7 11.56 11.68 3,822
09/25/2013 11.65 11.8 11.65 11.75 1,629
09/24/2013 11.54 11.66 11.4 11.61 5,057
09/23/2013 11 11.72 11 11.5 3,379
09/20/2013 11.68 11.69 11.25 11.59 39,965
09/19/2013 11.75 11.75 11.48 11.69 5,939
09/18/2013 11.68 11.75 11.55 11.75 7,818
09/17/2013 11.65 11.75 11.59 11.75 5,731
09/16/2013 11.76 11.8 11.68 11.7 5,217
09/13/2013 11.67 11.795 11.67 11.74 14,247
09/12/2013 11.69 11.69 11.55 11.62 3,796
09/11/2013 11.8 11.8 11.57 11.57 2,092
09/10/2013 11.79 11.79 11.42 11.42 4,592
09/09/2013 11.68 11.68 11.47 11.6 20,769
09/06/2013 11.74 11.78 11.6 11.63 114,431
09/05/2013 11.95 12 11.55 11.69 3,004
09/04/2013 11.75 11.75 11.5 11.75 8,121
09/03/2013 11.76 12.2 11.74 11.86 12,257
08/30/2013 11.37 11.99 11.29 11.86 26,926
08/29/2013 11.36 12.054 11.34 11.41 6,253
08/28/2013 12.25 12.25 11.34 11.34 4,133
08/27/2013 12.5 12.5 12 12.01 20,306
08/26/2013 12.75 12.75 12.53 12.53 1,293
08/23/2013 12.4 12.87 12.04 12.42 13,043
08/22/2013 12.21 12.5 12.07 12.43 6,470
08/21/2013 12.51 12.52 12.11 12.11 10,907
08/20/2013 12.5 12.59 12.5 12.58 5,675
08/19/2013 12.75 12.84 12.5 12.5 4,230
08/16/2013 13.46 13.46 12.35 12.7 16,889
08/15/2013 13.8 13.8 13.49 13.51 8,239
08/14/2013 14 14 13.75 13.8 8,761
08/13/2013 14.27 14.27 13.23 14.04 11,101
08/12/2013 13.74 14.05 13.5176 13.85 2,844
08/09/2013 13.8 13.8 13.8 13.8 329
08/08/2013 13.86 13.86 13.02 13.86 4,610
08/07/2013 13.4 14 13.4 13.8 1,078
08/06/2013 13.95 13.95 13.35 13.37 1,900
08/05/2013 13.7 14 13.6 13.99 18,925
08/02/2013 13.64 13.75 13.55 13.75 1,863
08/01/2013 13.75 14 13.65 13.72 15,553
07/31/2013 13.65 13.9 13.52 13.76 39,264
07/30/2013 13.91 13.91 13.6 13.63 9,462
07/29/2013 13.8 14.04 13.8 13.88 8,626
07/26/2013 13.89 13.95 13.82 13.82 6,959
07/25/2013 13.95 13.98 13.9 13.95 17,849
07/24/2013 14.05 14.05 13.7 13.9 19,547
07/23/2013 13.98 14 13.9001 13.99 11,681
07/22/2013 13.59 13.99 13.59 13.97 9,015
07/19/2013 14 14 13.65 13.65 3,953
07/18/2013 14 14 13.89 13.99 6,624
07/17/2013 13.97 14.01 13.79 14.01 11,392
07/16/2013 13.8 14.3 13.8 14 13,546
07/15/2013 14 14 13.91 13.99 15,693
07/12/2013 14.02 15.08 13.96 14.01 22,507
07/11/2013 14.12 14.21 13.66 14 15,392
07/10/2013 13.99 14.5 13.55 14 38,147
07/09/2013 14.02 14.06 13.15 13.98 33,970
07/08/2013 13.73 14 12.251 14 11,789
07/05/2013 13.6 13.73 13.175 13.73 7,935
07/03/2013 13.47 13.75 13.29 13.49 3,423
07/02/2013 13.88 13.88 13.27 13.54 18,304
07/01/2013 13.79 13.95 13.17 13.8 25,759
06/28/2013 13.51 14 13.39 13.7 896,968
06/27/2013 13.3 13.78 12.57 13.46 50,562
06/26/2013 14 14 13 13.255 64,460
06/25/2013 13.84 14 13.16 13.854 36,375
06/24/2013 13.49 14 13.1 13.82 45,322
06/21/2013 13 13.9 13 13.65 154,715
06/20/2013 13.07 13.8 13 13.06 36,359
06/19/2013 13.17 13.8399 13 13.28 6,450
06/18/2013 13.69 13.69 10.5 13.18 58,046
06/17/2013 13.63 14 13.25 13.75 21,519
06/14/2013 13.61 13.92 13.25 13.68 21,324
06/13/2013 14.91 14.91 13.35 13.74 210,694
06/12/2013 14.11 17.79 13.2901 15.94 25,859
06/11/2013 13.822 14.21 13.75 14.1 16,815
06/10/2013 14.1 14.1 13.5 14 20,060
06/07/2013 13.53 14.47 13.53 14.11 15,909
06/06/2013 13.44 13.75 13.25 13.49 15,166
06/05/2013 13.16 13.75 13.1 13.39 31,147
06/04/2013 14.46 14.46 12.75 13.11 57,834
06/03/2013 14.39 14.46 14.2 14.4 1,887
05/31/2013 14.23 14.23 13.75 14.21 11,450
05/30/2013 14.43 14.43 14.27 14.29 3,016
05/29/2013 14.43 14.52 14.39 14.4 1,501
05/28/2013 14.55 14.65 14.16 14.53 5,428
05/24/2013 14.3 14.53 14.03 14.53 2,523
05/23/2013 14.15 14.32 13.93 14.18 2,900
05/22/2013 14.68 14.9 14.36 14.49 44,775
05/21/2013 14.5 14.64 14.22 14.5 39,751
05/20/2013 14.51 14.9 13.86 14.5 34,469
05/17/2013 14.5 14.55 14.3 14.37 144,442
05/16/2013 14.05 15 13.84 15 75,888
05/15/2013 14.07 15.29 14.07 15.29 35,330
05/14/2013 14.4 14.5 14.34 14.5 16,041
05/13/2013 14.5 14.5 14.2 14.4 90,143
05/10/2013 14.35 14.35 14.2 14.2 13,503
05/09/2013 14.43 14.43 14.2195 14.31 113,566
05/08/2013 14.3 17.72 14.16 14.27 90,853
05/07/2013 14 14.29 13.75 14.29 67,086
05/06/2013 14 14 13.73 13.98 21,523
05/03/2013 14.238 14.25 13.96 13.98 15,950
05/02/2013 13.745 14.24 13.3851 14.15 45,844
05/01/2013 14.1 14.1 10.5 13.8 54,924
04/30/2013 13.68 13.68 13 13.5 31,672
04/29/2013 13 13.5 12.8 13.14 58,072
04/26/2013 12.65 13 12.65 13 27,836
04/25/2013 12.3 13.49 12.2 12.72 134,554
04/24/2013 11 12.95 11 12.225 175,398
04/23/2013 10.7 11.5 10.7 11.25 53,945
04/22/2013 10.99 10.99 10.5 10.5 1,453
04/19/2013 10.35 10.35 10.35 10.35 00
04/18/2013 10.35 11 10.2 10.35 129,374
04/17/2013 11 11 10.2 10.2 1,100
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 your brokers before you trade


Want to trade FX?