Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hemisphere Media A
(NQ:
HMTV
)
7.150
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 12, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
9.830
9.965
9.590
9.800
47,900
-0.19(-1.90%)
May 28, 2020
10.65
10.70
9.905
9.990
41,789
-0.50(-4.77%)
May 27, 2020
10.18
10.53
9.910
10.49
30,364
+0.49(+4.90%)
May 26, 2020
9.610
10.15
9.530
10.00
29,341
+0.58(+6.16%)
May 22, 2020
9.350
9.690
9.090
9.420
20,300
+0.13(+1.40%)
May 21, 2020
9.020
9.410
9.020
9.290
22,745
+0.18(+1.98%)
May 20, 2020
9.060
9.440
9.040
9.110
36,129
+0.05(+0.55%)
May 19, 2020
9.320
9.400
9.000
9.060
32,816
-0.34(-3.62%)
May 18, 2020
8.970
9.420
8.970
9.400
47,248
+0.73(+8.42%)
May 15, 2020
8.450
8.780
8.240
8.670
57,300
+0.28(+3.34%)
May 14, 2020
8.210
8.440
8.030
8.390
464,846
+0.03(+0.36%)
May 13, 2020
8.490
8.490
8.275
8.360
76,289
-0.16(-1.88%)
May 12, 2020
8.510
8.715
8.430
8.520
81,974
-0.18(-2.07%)
May 11, 2020
8.210
8.770
8.010
8.700
87,876
-0.25(-2.79%)
May 08, 2020
9.040
9.100
8.790
8.950
43,200
+0.13(+1.47%)
May 07, 2020
8.700
8.860
8.610
8.820
27,643
+0.18(+2.08%)
May 06, 2020
9.160
9.160
8.530
8.640
47,509
-0.57(-6.19%)
May 05, 2020
9.360
10.53
9.120
9.210
60,762
+0.08(+0.88%)
May 04, 2020
8.830
9.140
8.830
9.130
59,448
+0.12(+1.33%)
May 01, 2020
9.070
9.070
8.690
9.010
65,800
-0.27(-2.91%)
Apr 30, 2020
9.560
9.560
9.230
9.280
48,364
-0.50(-5.11%)
Apr 29, 2020
9.300
9.920
9.300
9.780
64,032
+0.77(+8.55%)
Apr 28, 2020
9.200
9.215
8.790
9.010
29,523
+0.04(+0.45%)
Apr 27, 2020
8.580
9.110
8.580
8.970
81,430
+0.37(+4.30%)
Apr 24, 2020
8.500
8.630
8.330
8.600
18,100
+0.08(+0.94%)
Apr 23, 2020
8.400
8.740
8.360
8.520
56,552
+0.09(+1.07%)
Apr 22, 2020
8.440
8.525
8.250
8.430
54,542
+0.06(+0.72%)
Apr 21, 2020
8.230
8.670
8.200
8.370
52,007
-0.10(-1.18%)
Apr 20, 2020
8.690
8.800
8.405
8.470
37,629
-0.43(-4.83%)
Apr 17, 2020
8.440
9.020
8.440
8.900
42,500
+0.58(+6.97%)
Apr 16, 2020
8.830
9.043
8.130
8.320
92,483
-0.56(-6.31%)
Apr 15, 2020
9.180
9.180
8.800
8.880
33,899
-0.63(-6.62%)
Apr 14, 2020
9.160
9.580
9.160
9.510
50,020
+0.39(+4.28%)
Apr 13, 2020
8.680
9.160
8.600
9.120
52,956
+0.32(+3.64%)
Apr 09, 2020
8.690
8.963
8.670
8.800
51,200
+0.30(+3.53%)
Apr 08, 2020
8.690
8.855
8.420
8.500
60,745
-0.10(-1.16%)
Apr 07, 2020
8.770
9.230
8.300
8.600
53,360
-0.08(-0.92%)
Apr 06, 2020
8.670
8.920
8.420
8.680
74,449
+0.38(+4.58%)
Apr 03, 2020
8.210
8.430
8.000
8.300
70,900
-0.06(-0.72%)
Apr 02, 2020
8.340
8.630
8.030
8.360
44,348
+0.02(+0.24%)
Apr 01, 2020
8.550
9.480
8.190
8.340
75,207
-0.20(-2.34%)
Mar 31, 2020
8.600
8.780
8.500
8.540
50,811
-0.04(-0.47%)
Mar 30, 2020
8.550
8.710
8.490
8.580
43,360
+0.10(+1.18%)
Mar 27, 2020
8.360
8.680
8.339
8.480
51,000
-0.23(-2.64%)
Mar 26, 2020
8.810
9.320
8.590
8.710
92,416
+0.05(+0.58%)
Mar 25, 2020
8.780
8.950
8.275
8.660
72,854
-0.32(-3.56%)
Mar 24, 2020
8.600
9.100
8.300
8.980
56,723
+0.54(+6.40%)
Mar 23, 2020
8.570
8.860
8.210
8.440
76,631
-0.24(-2.76%)
Mar 20, 2020
8.790
9.020
8.460
8.680
120,300
-0.12(-1.36%)
Mar 19, 2020
8.570
9.150
8.450
8.800
66,570
+0.36(+4.27%)
Mar 18, 2020
9.530
9.530
8.360
8.440
56,829
-1.08(-11.34%)
Mar 17, 2020
8.750
9.520
8.450
9.520
74,106
+0.86(+9.93%)
Mar 16, 2020
8.510
9.040
8.390
8.660
60,670
-0.79(-8.36%)
Mar 13, 2020
9.760
10.07
9.010
9.450
62,500
-0.17(-1.77%)
Mar 12, 2020
9.760
10.13
9.550
9.620
71,377
-0.55(-5.41%)
Mar 11, 2020
10.25
11.38
10.17
10.17
59,135
-0.23(-2.21%)
Mar 10, 2020
10.65
11.15
10.18
10.40
70,279
-0.12(-1.14%)
Mar 09, 2020
11.01
11.01
10.39
10.52
39,709
-1.00(-8.68%)
Mar 06, 2020
11.25
11.61
11.17
11.52
30,800
+0.13(+1.14%)
Mar 05, 2020
12.25
12.36
11.26
11.39
24,422
-0.92(-7.47%)
Mar 04, 2020
11.21
12.60
11.20
12.31
37,055
+0.07(+0.57%)
Mar 03, 2020
12.31
12.69
12.05
12.24
37,182
-0.29(-2.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.