Hemisphere Media Group Inc (HMTV) Historical Stock Data
7.15 ↑0.00 (0.00%)
As of September 12, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, HMTV is down -0.18% a day on average. There have been 14 days where Hemisphere Media Group Inc closed green and 16 days where HMTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 7.03 | 7.15 | ↑$0.12 (1.71%) | 7.03 | 7.18 | 2.21M |
| 2022-09-09 | 7.03 | 7.04 | ↑$0.01 (0.14%) | 7.01 | 7.05 | 2.44M |
| 2022-09-08 | 7.20 | 7.05 | ↓$0.15 (-2.08%) | 7.01 | 7.20 | 397.42K |
| 2022-09-07 | 7.43 | 7.56 | ↑$0.13 (1.75%) | 7.33 | 7.59 | 188.38K |
| 2022-09-02 | 7.27 | 7.26 | ↓$0.01 (-0.14%) | 7.17 | 7.33 | 71.66K |
| 2022-09-01 | 7.30 | 7.25 | ↓$0.05 (-0.68%) | 7.15 | 7.30 | 147.87K |
| 2022-08-31 | 7.36 | 7.31 | ↓$0.05 (-0.68%) | 7.21 | 7.37 | 92.23K |
| 2022-08-30 | 7.39 | 7.35 | ↓$0.04 (-0.54%) | 7.20 | 7.39 | 91.62K |
| 2022-08-29 | 7.17 | 7.32 | ↑$0.15 (2.09%) | 7.13 | 7.37 | 67.47K |
| 2022-08-26 | 7.52 | 7.29 | ↓$0.23 (-3.06%) | 7.13 | 7.52 | 102.61K |
| 2022-08-25 | 7.42 | 7.37 | ↓$0.05 (-0.67%) | 7.22 | 7.43 | 69.70K |
| 2022-08-24 | 7.31 | 7.27 | ↓$0.04 (-0.55%) | 7.06 | 7.31 | 94.66K |
| 2022-08-23 | 7.19 | 7.19 | ↑$0.00 (0.00%) | 7.10 | 7.20 | 66.63K |
| 2022-08-22 | 7.26 | 7.11 | ↓$0.15 (-2.07%) | 7.08 | 7.26 | 147.42K |
| 2022-08-19 | 7.09 | 7.27 | ↑$0.18 (2.54%) | 6.99 | 7.47 | 133.03K |
| 2022-08-18 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 7.01 | 7.11 | 44.98K |
| 2022-08-17 | 7.17 | 7.06 | ↓$0.11 (-1.53%) | 6.95 | 7.32 | 146.63K |
| 2022-08-16 | 7.05 | 7.24 | ↑$0.19 (2.70%) | 7.05 | 7.45 | 128.70K |
| 2022-08-15 | 7.07 | 7.08 | ↑$0.01 (0.14%) | 7.03 | 7.11 | 51.63K |
| 2022-08-12 | 7.17 | 7.14 | ↓$0.03 (-0.42%) | 7.02 | 7.22 | 81.07K |
| 2022-08-11 | 7.83 | 7.10 | ↓$0.73 (-9.32%) | 6.98 | 7.95 | 183.79K |
| 2022-08-10 | 7.77 | 7.80 | ↑$0.03 (0.39%) | 7.68 | 7.85 | 110.69K |
| 2022-08-09 | 7.75 | 7.82 | ↑$0.07 (0.90%) | 7.62 | 7.88 | 165.37K |
| 2022-08-08 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.72 | 7.87 | 119.52K |
| 2022-08-05 | 7.95 | 7.80 | ↓$0.15 (-1.89%) | 7.78 | 8.02 | 22.42K |
| 2022-08-04 | 7.79 | 8.05 | ↑$0.26 (3.34%) | 7.76 | 8.05 | 24.34K |
| 2022-08-03 | 7.91 | 7.82 | ↓$0.09 (-1.14%) | 7.82 | 7.91 | 29.64K |
| 2022-08-02 | 7.76 | 7.90 | ↑$0.14 (1.80%) | 7.76 | 7.98 | 25.63K |
| 2022-08-01 | 7.70 | 7.80 | ↑$0.10 (1.30%) | 7.70 | 7.89 | 37.99K |
| 2022-07-29 | 7.71 | 7.78 | ↑$0.07 (0.91%) | 7.71 | 7.80 | 43.13K |
Create an account or log in to view more rows.
$HMTV overvalued
$HMTV this board is on fire
$HMTV diamond balls
$HMTV nice gap
$HMTV Holding Pattern
$HMTV good times
$HMTV Hedgies
we aren't going anywhere!
$HMTV oh my!
$HMTV fake wall lets break it
$HMTV I think I like this stock more everyday