Historical Stock Prices

HMTV 
$12.8
*  
0.05
0.39%
Get HMTV Alerts
*Delayed - data as of Mar. 27, 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 27-MAR-2014 TO 27-MAR-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.
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
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
*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?