Historical Stock Prices

HMTV 
$11.21
*  
0.15
1.36%
Get HMTV Alerts
*Delayed - data as of Oct. 24, 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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
08/25/2014 11.19 11.41 11.19 11.4 5,637
08/22/2014 11.01 11.34 11.01 11.11 5,800
08/21/2014 11.17 11.31 11.17 11.23 7,168
08/20/2014 11.35 11.565 11.1 11.21 11,073
08/19/2014 11.5 11.5 11.28 11.34 6,140
08/18/2014 11.48 11.5 11.27 11.47 4,173
08/15/2014 11.57 11.59 11.3 11.34 9,140
08/14/2014 11.48 11.48 11.41 11.41 882
08/13/2014 11.32 11.37 11.32 11.36 1,757
08/12/2014 11.55 11.69 11.19 11.34 5,955
08/11/2014 11.58 12.8 11.2 11.56 20,682
08/08/2014 11.27 11.78 11.11 11.51 7,021
08/07/2014 11.48 11.8 11.2 11.28 12,615
08/06/2014 11.33 11.45 11.33 11.45 2,930
08/05/2014 11.39 11.51 11.18 11.35 10,203
08/04/2014 11.7 11.8 11.37 11.46 20,612
08/01/2014 11.64 11.66 11.52 11.54 12,047
07/31/2014 11.44 12 11.22 11.57 41,105
07/30/2014 11.2 11.68 11.2 11.61 12,529
07/29/2014 11.12 11.35 11.12 11.32 3,621
07/28/2014 11.26 11.83 11.2 11.21 6,486
07/25/2014 11.24 11.5 11.19 11.19 8,922
07/24/2014 11.48 11.48 11.3 11.36 12,361
07/23/2014 11.52 12.49 11.3 11.52 12,670
07/22/2014 11.65 12.07 11.3475 11.53 13,264
07/21/2014 11.42 12.14 11.41 11.52 10,331
07/18/2014 11.11 11.63 11.11 11.63 14,697
07/17/2014 11.73 12.47 11.115 11.23 25,540
07/16/2014 11.91 11.91 11.67 11.79 5,334
07/15/2014 12.15 12.15 11.77 11.81 5,167
07/14/2014 12.24 12.69 11.93 12.11 8,602
07/11/2014 12.07 12.74 11.74 12.14 19,276
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
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
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?