Quantcast

Historical Stock Prices

HMTV 
$14.71
*  
0.07
0.47%
Get HMTV Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 14.69 15.08 14.5 14.71 28,852
04/17/2019 14.87 14.885 14.4809 14.78 21,538
04/16/2019 15.1 15.1 14.86 14.91 21,662
04/15/2019 14.97 15.08 14.92 15.05 10,623
04/12/2019 15.1 15.1 14.78 15.02 17,681
04/11/2019 14.91 15.22 14.91 15.07 12,116
04/10/2019 14.83 15.18 14.8144 14.99 35,751
04/09/2019 14.8 14.92 14.755 14.82 11,650
04/08/2019 14.77 15 14.75 14.8 54,733
04/05/2019 14.21 14.73 14.2 14.7 31,761
04/04/2019 14.31 14.43 14.242 14.35 51,625
04/03/2019 14.29 14.35 13.94 14.3 25,869
04/02/2019 14.111 14.17 13.93 14.12 31,196
04/01/2019 13.97 14.18 13.95 14.12 16,582
03/29/2019 13.98 14.14 13.7701 14.1 43,208
03/28/2019 13.74 14 13.74 13.98 11,667
03/27/2019 14.01 14.18 13.89 14 31,034
03/26/2019 13.85 14.05 13.79 14 17,044
03/25/2019 13.68 14.01 13.6472 13.84 20,512
03/22/2019 13.83 13.8813 13.49 13.56 29,082
03/21/2019 13.83 14.06 13.68 13.95 17,612
03/20/2019 14.08 14.21 13.83 13.92 24,024
03/19/2019 14.44 14.44 14.07 14.15 23,931
03/18/2019 14.59 14.6 14.35 14.41 27,053
03/15/2019 14.34 14.58 14.2378 14.55 76,632
03/14/2019 13.99 14.39 13.99 14.37 30,177
03/13/2019 14.04 14.04 13.655 14 30,576
03/12/2019 13.98 14.1 13.775 13.95 33,234
03/11/2019 13.42 13.92 13.42 13.91 27,782
03/08/2019 13.29 13.54 13.29 13.42 28,142
03/07/2019 13.34 13.5 13.295 13.3 19,402
03/06/2019 13.61 13.83 13.34 13.43 25,599
03/05/2019 13.58 14.02 13.4975 13.75 35,824
03/04/2019 13.83 13.9 13.41 13.47 16,996
03/01/2019 13.99 13.99 13.5 13.85 18,827
02/28/2019 13.98 13.99 13.9 13.9 13,457
02/27/2019 13.56 14 13.55 13.99 9,937
02/26/2019 13.97 14 13.64 13.92 17,947
02/25/2019 13.91 13.98 13.74 13.94 24,036
02/22/2019 13.63 13.85 13.63 13.76 15,781
02/21/2019 13.5371 13.88 13.5371 13.62 12,115
02/20/2019 13.81 13.95 13.72 13.74 13,982
02/19/2019 13.65 14.12 13.65 13.89 27,797
02/15/2019 13.63 13.8 13.55 13.66 137,778
02/14/2019 13.35 13.71 13.34 13.63 31,538
02/13/2019 13.28 13.43 13.26 13.43 13,333
02/12/2019 13.326 13.42 13.26 13.33 12,457
02/11/2019 13.26 13.46 13.2342 13.27 10,239
02/08/2019 13.2 13.34 13.13 13.25 17,724
02/07/2019 13 13.18 12.95 13.11 39,771
02/06/2019 12.97 13.04 12.9664 12.97 7,698
02/05/2019 12.84 12.99 12.74 12.89 16,743
02/04/2019 13.17 13.25 12.92 12.94 19,933
02/01/2019 13.25 13.45 12.8301 13.21 11,813
01/31/2019 13.108 13.415 13.1 13.26 24,900
01/30/2019 12.8384 13.055 12.8384 13.02 15,557
01/29/2019 13.35 13.35 12.91 12.96 8,570
01/28/2019 13.18 13.22 12.95 13.07 13,195
01/25/2019 13.38 13.38 13.225 13.33 26,594
01/24/2019 13.03 13.29 12.716 13.28 36,302
01/23/2019 12.87 13.06 12.295 13.02 54,486
01/22/2019 12.95 12.96 12.5 12.76 85,928
01/18/2019 12.59 13 12.58 12.9 32,625
*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?



Smart Portfolio