Hemisphere Media Group, Inc. Historical Stock Prices

HMTV 
$13.47
*  
0.17
1.28%
Get HMTV Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  13.42  13.50  13.27  13.47 8,319
09/01/2015 13.47 13.525 13.28 13.3 57,689
08/31/2015 13.66 13.86 13.5 13.61 41,409
08/28/2015 13.53 13.76 13.45 13.72 18,797
08/27/2015 13.62 13.79 13.37 13.56 39,418
08/26/2015 13.44 13.67 13.12 13.54 119,924
08/25/2015 13.09 13.34 12.785 13.15 132,890
08/24/2015 12.41 12.85 12.41 12.76 37,362
08/21/2015 12.52 13.02 12.52 12.84 16,655
08/20/2015 12.92 12.97 12.72 12.73 30,012
08/19/2015 13.18 13.22 12.9 13.05 43,040
08/18/2015 13.61 13.76 13.19 13.21 19,683
08/17/2015 13.414 13.74 13.355 13.54 12,015
08/14/2015 13.38 13.42 13.25 13.34 44,293
08/13/2015 13.33 13.75 13.28 13.42 50,236
08/12/2015 13.24 13.49 13.15 13.36 50,611
08/11/2015 13.24 13.5 13.11 13.24 40,818
08/10/2015 13.48 13.52 13.22 13.32 52,553
08/07/2015 13.37 13.55 13.235 13.38 22,666
08/06/2015 13.92 13.92 13.3 13.42 58,589
08/05/2015 14.02 14.11 13.65 13.95 55,108
08/04/2015 14.05 14.16 13.88 14.03 30,808
08/03/2015 13.79 14.31 13.73 14.06 41,511
07/31/2015 13.62 13.87 13.5499 13.85 163,409
07/30/2015 13.57 13.69 13.48 13.56 24,968
07/29/2015 13.58 13.86 13.57 13.72 20,340
07/28/2015 13.44 13.68 13.25 13.64 43,643
07/27/2015 13.34 13.46 13.25 13.37 17,360
07/24/2015 13.29 13.44 13.29 13.36 55,383
07/23/2015 13.4 13.42 13.23 13.26 37,990
07/22/2015 13.27 13.5 13.26 13.4 119,788
07/21/2015 13.4 13.5 13.198 13.29 177,235
07/20/2015 13.42 13.63 13.16 13.35 88,894
07/17/2015 13.33 13.44 13.2601 13.34 137,916
07/16/2015 13.22 13.4 13.04 13.3 131,367
07/15/2015 12.43 13.26 12.43 13.16 205,417
07/14/2015 12.41 12.64 12.25 12.47 32,254
07/13/2015 12.21 12.35 11.97 12.22 31,846
07/10/2015 12.12 12.35 11.91 12.24 18,184
07/09/2015 12.08 12.08 11.8 12 11,688
07/08/2015 11.92 12 11.82 11.99 27,372
07/07/2015 11.85 12.05 11.76 11.86 19,845
07/06/2015 11.98 12.1301 11.74 11.8 19,936
07/02/2015 11.93 12 11.9 12 12,449
07/01/2015 11.94 11.9899 11.77 11.92 37,350
06/30/2015 12.07 12.19 11.81 11.9 26,675
06/29/2015 12.12 12.32 11.94 11.95 49,677
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
03/25/2015 13.1 13.16 12.525 12.7 14,360
03/24/2015 13.23 13.5 13.12 13.24 14,525
03/23/2015 14.04 14.04 13.0201 13.23 21,788
03/20/2015 13.6 14.49 12.97 14.04 74,084
03/19/2015 12.59 13.65 12.58 13.59 26,012
03/18/2015 12.54 12.67 12.45 12.59 16,348
03/17/2015 12.69 12.7 12.31 12.53 16,835
03/16/2015 12.49 12.75 12.25 12.7 38,425
03/13/2015 12.56 12.56 12.25 12.41 15,159
03/12/2015 12.49 12.605 12.01 12.57 17,583
03/11/2015 12.18 12.4 11.99 12.34 16,488
03/10/2015 12.2 12.44 12.15 12.19 16,592
03/09/2015 12.34 12.6 11.92 12.24 13,581
03/06/2015 12.29 13 12.29 12.6 25,717
03/05/2015 12.59 12.59 12.39 12.41 11,907
03/04/2015 12.57 12.57 12.38 12.38 2,773
03/03/2015 12.47 12.6 12.47 12.54 1,875
03/02/2015 12.53 12.65 12.51 12.62 4,766
02/27/2015 12.63 12.69 12.38 12.58 7,579
02/26/2015 12.42 12.69 12.37 12.61 4,205
02/25/2015 12.38 12.75 12.38 12.61 11,023
02/24/2015 12.56 12.66 12.52 12.64 1,535
02/23/2015 12.92 12.92 12.54 12.54 3,835
02/20/2015 12.95 12.95 12.42 12.67 12,443
02/19/2015 12.99 13 12.86 12.88 10,302
02/18/2015 12.82 12.84 12.78 12.84 2,598
02/17/2015 13.22 13.22 12.76 12.83 5,357
02/13/2015 12.88 13.38 12.8701 13.25 11,390
02/12/2015 12.65 13.03 12.44 13.02 11,344
02/11/2015 12.67 12.84 12.67 12.7 9,582
02/10/2015 12.571 12.83 12.55 12.68 13,670
02/09/2015 12.91 12.91 12.63 12.68 7,934
02/06/2015 12.85 13.07 12.6578 12.87 7,960
02/05/2015 13.08 13.1 12.73 12.85 5,955
02/04/2015 13.01 13.34 13.01 13.08 11,972
02/03/2015 12.75 13.24 12.75 13 15,184
02/02/2015 12.56 13.39 12.3 12.53 21,995
01/30/2015 12.41 12.5 12.3 12.48 14,737
01/29/2015 12.37 12.55 12.35 12.54 10,540
01/28/2015 12.43 12.74 12.28 12.32 10,807
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
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
*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?