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 31, 2022
6.880
7.000
6.790
6.860
526,686
-0.09(-1.29%)
May 27, 2022
6.750
6.960
6.700
6.950
266,977
+0.19(+2.81%)
May 26, 2022
6.680
6.760
6.640
6.760
189,082
+0.08(+1.20%)
May 25, 2022
6.610
6.710
6.600
6.680
140,629
+0.03(+0.45%)
May 24, 2022
6.600
6.840
6.550
6.650
304,238
+0.03(+0.45%)
May 23, 2022
6.670
6.670
6.500
6.620
280,731
-0.01(-0.15%)
May 20, 2022
6.720
6.820
6.600
6.630
173,193
-0.08(-1.19%)
May 19, 2022
6.710
6.750
6.600
6.710
196,477
-0.03(-0.45%)
May 18, 2022
6.710
6.750
6.710
6.740
314,836
+0.01(+0.15%)
May 17, 2022
6.570
6.760
6.550
6.730
612,967
+0.21(+3.22%)
May 16, 2022
6.550
6.590
6.450
6.520
199,623
+0.00(+0.00%)
May 13, 2022
6.650
6.680
6.400
6.520
261,269
-0.15(-2.25%)
May 12, 2022
6.620
6.680
6.620
6.670
425,376
+0.01(+0.15%)
May 11, 2022
6.690
6.760
6.590
6.660
491,900
-0.03(-0.45%)
May 10, 2022
6.700
6.810
6.567
6.690
542,486
-0.05(-0.74%)
May 09, 2022
6.790
6.820
6.685
6.740
1,658,968
+2.97(+78.78%)
May 06, 2022
3.940
3.940
3.580
3.770
105,395
-0.21(-5.28%)
May 05, 2022
4.060
4.278
3.860
3.980
104,092
-0.18(-4.33%)
May 04, 2022
3.920
4.180
3.650
4.160
119,813
+0.23(+5.85%)
May 03, 2022
3.880
3.960
3.800
3.930
234,944
+0.04(+1.03%)
May 02, 2022
3.900
4.200
3.680
3.890
234,163
+0.00(+0.00%)
Apr 29, 2022
4.000
4.060
3.770
3.890
199,888
-0.11(-2.75%)
Apr 28, 2022
4.020
4.120
3.910
4.000
213,739
+0.00(+0.00%)
Apr 27, 2022
4.060
4.110
3.930
4.000
226,727
-0.07(-1.72%)
Apr 26, 2022
4.150
4.180
3.970
4.070
153,742
-0.09(-2.16%)
Apr 25, 2022
3.990
4.240
3.870
4.160
219,289
+0.19(+4.65%)
Apr 22, 2022
4.020
4.140
3.900
3.975
107,008
-0.10(-2.33%)
Apr 21, 2022
4.350
4.400
4.010
4.070
141,884
-0.16(-3.78%)
Apr 20, 2022
4.550
4.610
4.200
4.230
155,123
-0.24(-5.37%)
Apr 19, 2022
4.420
4.640
4.300
4.470
188,413
+0.07(+1.59%)
Apr 18, 2022
4.210
4.515
4.200
4.400
277,736
+0.18(+4.27%)
Apr 14, 2022
4.250
4.290
4.120
4.220
177,087
+0.00(+0.00%)
Apr 13, 2022
4.080
4.240
3.870
4.220
229,134
+0.14(+3.43%)
Apr 12, 2022
4.160
4.330
3.860
4.080
122,331
-0.02(-0.49%)
Apr 11, 2022
4.470
4.555
4.030
4.100
148,952
-0.38(-8.48%)
Apr 08, 2022
4.700
4.790
4.440
4.480
111,060
-0.22(-4.68%)
Apr 07, 2022
4.500
4.790
4.250
4.700
199,235
+0.24(+5.38%)
Apr 06, 2022
4.520
4.612
4.310
4.460
637,920
-0.10(-2.19%)
Apr 05, 2022
4.560
4.739
4.500
4.560
100,091
+0.11(+2.47%)
Apr 04, 2022
4.650
4.650
4.410
4.450
349,796
-0.13(-2.84%)
Apr 01, 2022
4.660
4.770
4.500
4.580
102,354
+0.01(+0.22%)
Mar 31, 2022
4.700
4.720
4.500
4.570
153,898
-0.13(-2.77%)
Mar 30, 2022
4.870
4.875
4.610
4.700
119,862
-0.16(-3.29%)
Mar 29, 2022
5.010
5.090
4.830
4.860
71,277
-0.08(-1.62%)
Mar 28, 2022
4.970
5.010
4.810
4.940
59,895
-0.06(-1.20%)
Mar 25, 2022
5.060
5.100
4.880
5.000
90,158
-0.03(-0.60%)
Mar 24, 2022
5.100
5.130
4.880
5.030
86,248
-0.20(-3.82%)
Mar 23, 2022
5.190
5.330
5.040
5.230
118,797
-0.02(-0.38%)
Mar 22, 2022
5.220
5.310
5.010
5.250
68,048
+0.03(+0.57%)
Mar 21, 2022
5.810
5.810
5.155
5.220
42,376
-0.59(-10.15%)
Mar 18, 2022
5.620
5.820
5.330
5.810
122,373
+0.19(+3.38%)
Mar 17, 2022
5.220
5.630
5.070
5.620
66,048
+0.30(+5.64%)
Mar 16, 2022
5.280
5.499
5.180
5.320
65,639
+0.18(+3.50%)
Mar 15, 2022
5.130
5.460
4.950
5.140
118,792
+0.09(+1.78%)
Mar 14, 2022
5.240
5.350
5.000
5.050
90,167
-0.12(-2.32%)
Mar 11, 2022
5.460
5.678
5.130
5.170
71,232
-0.27(-4.96%)
Mar 10, 2022
5.850
5.920
5.340
5.440
38,959
-0.52(-8.72%)
Mar 09, 2022
5.480
6.070
5.340
5.960
42,393
+0.51(+9.36%)
Mar 08, 2022
5.300
5.764
5.270
5.450
71,721
+0.16(+3.02%)
Mar 07, 2022
5.100
5.310
5.100
5.290
77,250
+0.25(+4.96%)
Mar 04, 2022
5.240
5.330
4.990
5.040
39,223
-0.27(-5.08%)
Mar 03, 2022
5.650
5.760
5.190
5.310
68,400
-0.29(-5.18%)
Mar 02, 2022
5.000
5.610
4.957
5.600
46,417
+0.61(+12.22%)
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
.