Hemisphere Media Group Inc. Class A Common Stockのデータ

Hemisphere Media Group Inc. Class A Common Stockの基本情報

名前 Hemisphere Media Group Inc. Class A Common Stock
ティッカー HMTV
United States
上場年 nan
セクター Consumer Services

Hemisphere Media Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.6 11.13 11.41 11.23 32900.0 11.23
2021-02-12 11.47 11.16 11.16 11.4 38900.0 11.4
2021-02-11 11.43 10.97 11.27 11.23 25800.0 11.23
2021-02-10 11.43 10.99 11.24 11.29 48100.0 11.29
2021-02-09 12.03 11.05 11.22 11.24 72200.0 11.24
2021-02-08 11.64 10.45 10.75 11.61 81200.0 11.61
2021-02-05 10.69 10.43 10.51 10.5 70600.0 10.5
2021-02-04 10.51 10.12 10.12 10.5 127100.0 10.5
2021-02-03 10.35 9.93 9.94 10.14 154800.0 10.14
2021-02-02 10.55 9.82 10.5 10.01 143200.0 10.01
2021-02-01 10.58 10.25 10.44 10.5 44000.0 10.5
2021-01-29 10.5 9.53 9.58 10.44 70100.0 10.44
2021-01-28 9.89 9.41 9.73 9.57 140500.0 9.57
2021-01-27 9.85 9.31 9.37 9.57 295700.0 9.57
2021-01-26 10.18 9.55 10.07 9.6 84400.0 9.6
2021-01-25 10.38 9.66 10.04 9.96 84600.0 9.96
2021-01-22 10.32 10.0 10.01 10.12 48300.0 10.12
2021-01-21 10.46 10.11 10.37 10.11 26100.0 10.11
2021-01-20 10.44 10.11 10.4 10.37 22300.0 10.37
2021-01-19 10.5 10.27 10.47 10.45 35100.0 10.45
2021-01-15 10.27 9.79 10.05 10.27 41800.0 10.27
2021-01-14 10.42 10.11 10.24 10.19 24400.0 10.19
2021-01-13 10.42 10.11 10.35 10.11 27900.0 10.11
2021-01-12 10.56 10.41 10.42 10.5 37200.0 10.5
2021-01-11 10.5 10.41 10.41 10.42 21800.0 10.42
2021-01-08 10.51 10.17 10.49 10.5 23800.0 10.5
2021-01-07 10.6 10.34 10.48 10.35 39500.0 10.35
2021-01-06 11.14 10.34 10.34 10.43 57400.0 10.43
2021-01-05 10.59 10.1 10.47 10.15 38500.0 10.15
2021-01-04 10.52 10.32 10.48 10.42 38300.0 10.42
2020-12-31 10.52 10.35 10.44 10.36 38500.0 10.36
2020-12-30 10.68 10.33 10.33 10.5 66800.0 10.5
2020-12-29 10.66 10.22 10.59 10.31 28500.0 10.31
2020-12-28 11.02 10.39 10.68 10.4 18700.0 10.4
2020-12-24 10.69 10.52 10.61 10.56 8700.0 10.56
2020-12-23 10.82 10.5 10.5 10.66 12300.0 10.66
2020-12-22 10.57 10.16 10.16 10.49 13500.0 10.49
2020-12-21 10.24 9.83 9.91 10.16 32800.0 10.16
2020-12-18 11.05 9.87 11.0 9.91 94100.0 9.91
2020-12-17 11.07 10.67 10.67 10.94 17400.0 10.94
2020-12-16 11.1 10.5 10.87 10.51 28100.0 10.51
2020-12-15 11.46 10.5 10.83 10.76 35900.0 10.76
2020-12-14 11.18 10.67 11.18 10.68 21600.0 10.68
2020-12-11 11.2 10.92 10.92 11.04 15100.0 11.04
2020-12-10 11.61 10.97 11.01 11.08 72400.0 11.08
2020-12-09 11.44 10.93 11.44 10.99 23300.0 10.99
2020-12-08 11.38 10.98 10.98 11.31 69000.0 11.31
2020-12-07 11.35 10.93 11.2 10.95 19500.0 10.95
2020-12-04 11.29 11.02 11.02 11.26 22500.0 11.26
2020-12-03 11.35 11.01 11.12 11.04 17800.0 11.04
2020-12-02 11.26 11.05 11.06 11.16 17100.0 11.16
2020-12-01 11.38 10.76 10.76 11.08 34800.0 11.08
2020-11-30 11.4 10.6 11.23 10.76 65000.0 10.76
2020-11-27 11.67 11.07 11.67 11.34 19700.0 11.34
2020-11-25 11.74 11.36 11.61 11.59 23800.0 11.59
2020-11-24 11.93 11.05 11.9 11.7 36500.0 11.7
2020-11-23 12.14 11.71 11.99 11.75 26800.0 11.75
2020-11-20 11.86 11.52 11.52 11.79 36500.0 11.79
2020-11-19 11.96 11.01 11.26 11.96 18200.0 11.96
2020-11-18 11.47 10.66 11.12 11.15 14300.0 11.15
2020-11-17 11.32 10.91 11.32 10.96 28400.0 10.96
2020-11-16 11.4 10.25 10.25 11.31 31700.0 11.31
2020-11-13 10.88 10.06 10.42 10.07 32900.0 10.07
2020-11-12 11.15 10.37 11.04 10.39 33500.0 10.39
2020-11-11 11.15 10.84 10.95 11.0 72200.0 11.0
2020-11-10 11.44 10.82 10.85 11.0 55600.0 11.0
2020-11-09 10.95 9.75 9.75 10.57 60300.0 10.57
2020-11-06 10.06 9.41 10.02 9.43 40200.0 9.43
2020-11-05 10.09 8.03 8.08 9.84 51100.0 9.84
2020-11-04 8.49 8.03 8.35 8.09 10500.0 8.09
2020-11-03 8.67 8.0 8.0 8.6 32900.0 8.6
2020-11-02 8.0 7.79 7.92 7.79 21500.0 7.79
2020-10-30 7.88 7.64 7.71 7.82 26200.0 7.82
2020-10-29 7.93 7.67 7.76 7.79 19600.0 7.79
2020-10-28 8.61 7.69 8.5 7.86 39500.0 7.86
2020-10-27 8.86 8.51 8.51 8.61 19300.0 8.61
2020-10-26 9.3 8.73 9.29 8.73 14300.0 8.73
2020-10-23 10.03 9.24 9.95 9.26 24700.0 9.26
2020-10-22 9.54 9.12 9.14 9.45 28800.0 9.45
2020-10-21 9.22 9.04 9.22 9.1 7700.0 9.1
2020-10-20 9.23 9.09 9.2 9.14 6700.0 9.14
2020-10-19 9.46 9.02 9.02 9.11 12800.0 9.11
2020-10-16 9.36 9.03 9.31 9.23 27700.0 9.23
2020-10-15 9.42 8.91 8.95 9.38 18100.0 9.38
2020-10-14 9.19 8.98 9.07 8.99 16000.0 8.99
2020-10-13 9.05 8.79 8.93 8.98 15400.0 8.98
2020-10-12 9.21 9.01 9.21 9.02 10600.0 9.02
2020-10-09 9.49 9.07 9.44 9.25 13100.0 9.25
2020-10-08 9.49 9.07 9.23 9.29 13100.0 9.29
2020-10-07 9.41 9.06 9.06 9.14 20100.0 9.14
2020-10-06 9.39 8.85 9.04 9.07 19200.0 9.07
2020-10-05 8.99 8.66 8.66 8.94 14100.0 8.94
2020-10-02 8.74 8.43 8.43 8.65 12400.0 8.65
2020-10-01 9.0 8.62 8.64 8.77 12900.0 8.77
2020-09-30 9.05 8.66 9.05 8.69 9600.0 8.69
2020-09-29 9.09 8.72 8.79 8.88 18700.0 8.88
2020-09-28 8.99 8.75 8.75 8.85 27700.0 8.85
2020-09-25 8.9 8.69 8.9 8.73 27800.0 8.73
2020-09-24 8.91 8.61 8.83 8.66 26100.0 8.66
2020-09-23 8.87 8.47 8.47 8.78 104900.0 8.78
2020-09-22 8.51 8.06 8.26 8.43 63900.0 8.43
2020-09-21 8.73 8.26 8.61 8.27 29700.0 8.27
2020-09-18 8.88 8.57 8.88 8.75 63900.0 8.75
2020-09-17 8.78 8.56 8.56 8.76 21800.0 8.76
2020-09-16 8.88 8.66 8.66 8.69 20300.0 8.69
2020-09-15 8.74 8.36 8.49 8.7 31200.0 8.7
2020-09-14 8.67 8.39 8.43 8.45 15500.0 8.45
2020-09-11 8.5 8.35 8.46 8.41 17500.0 8.41
2020-09-10 8.79 8.48 8.76 8.49 28200.0 8.49
2020-09-09 8.83 8.64 8.83 8.73 19100.0 8.73
2020-09-08 8.85 8.55 8.75 8.71 32700.0 8.71
2020-09-04 8.84 8.5 8.84 8.76 26000.0 8.76
2020-09-03 8.9 8.57 8.9 8.7 33300.0 8.7
2020-09-02 9.02 8.83 8.9 8.88 18000.0 8.88
2020-09-01 9.12 8.72 8.84 8.9 29100.0 8.9
2020-08-31 9.02 8.77 8.98 8.9 53300.0 8.9
2020-08-28 9.04 8.8 8.8 9.04 16000.0 9.04
2020-08-27 8.9 8.62 8.83 8.82 36700.0 8.82
2020-08-26 9.03 8.71 9.0 8.76 30700.0 8.76
2020-08-25 9.17 8.97 9.1 9.0 28000.0 9.0
2020-08-24 9.17 8.82 8.87 9.07 21900.0 9.07
2020-08-21 9.04 8.83 9.04 8.87 68900.0 8.87
2020-08-20 9.13 8.85 8.85 9.03 58300.0 9.03
2020-08-19 9.29 8.94 8.96 8.95 22800.0 8.95
2020-08-18 9.09 8.95 9.06 9.0 103300.0 9.0
2020-08-17 9.25 9.08 9.25 9.12 19500.0 9.12
2020-08-14 9.51 9.29 9.44 9.3 47000.0 9.3
2020-08-13 9.58 9.3 9.37 9.55 13100.0 9.55
2020-08-12 9.64 9.31 9.64 9.45 19100.0 9.45
2020-08-11 9.57 9.04 9.04 9.45 32200.0 9.45
2020-08-10 9.09 8.26 8.26 8.91 25600.0 8.91
2020-08-07 8.76 8.44 8.52 8.75 33400.0 8.75
2020-08-06 8.54 8.34 8.35 8.52 39600.0 8.52
2020-08-05 8.81 8.47 8.7 8.54 23300.0 8.54
2020-08-04 8.7 8.55 8.6 8.58 23700.0 8.58
2020-08-03 8.82 8.6 8.73 8.64 32500.0 8.64
2020-07-31 9.07 8.6 9.04 8.8 39500.0 8.8
2020-07-30 9.2 9.0 9.11 9.14 29700.0 9.14
2020-07-29 9.41 9.0 9.01 9.39 26900.0 9.39
2020-07-28 9.27 8.93 8.93 9.0 17600.0 9.0
2020-07-27 9.36 8.98 9.21 9.04 27700.0 9.04
2020-07-24 9.39 9.23 9.32 9.25 21400.0 9.25
2020-07-23 9.35 9.22 9.24 9.28 34800.0 9.28
2020-07-22 9.84 9.23 9.75 9.32 32000.0 9.32
2020-07-21 9.98 9.74 9.79 9.83 47800.0 9.83
2020-07-20 9.97 9.35 9.52 9.63 34900.0 9.63
2020-07-17 9.88 9.51 9.55 9.61 43700.0 9.61
2020-07-16 10.11 9.54 9.88 9.66 59900.0 9.66
2020-07-15 9.93 8.91 8.97 9.83 85500.0 9.83
2020-07-14 8.97 8.61 8.85 8.74 27700.0 8.74
2020-07-13 9.02 8.77 9.0 8.85 29500.0 8.85
2020-07-10 8.89 8.57 8.6 8.86 23600.0 8.86
2020-07-09 9.05 8.4 8.93 8.59 42500.0 8.59
2020-07-08 9.08 8.76 9.05 8.99 69200.0 8.99
2020-07-07 9.37 9.01 9.01 9.13 36500.0 9.13
2020-07-06 9.61 8.93 9.61 9.11 44100.0 9.11
2020-07-02 9.95 9.49 9.95 9.58 32000.0 9.58
2020-07-01 9.99 9.61 9.76 9.74 33300.0 9.74
2020-06-30 9.87 9.36 9.41 9.83 48300.0 9.83
2020-06-29 9.54 9.3 9.39 9.5 49300.0 9.5
2020-06-26 9.54 8.72 9.32 9.3 369500.0 9.3
2020-06-25 9.53 8.92 9.01 9.47 51100.0 9.47
2020-06-24 9.41 8.95 9.28 9.09 54600.0 9.09
2020-06-23 9.57 9.31 9.32 9.44 36900.0 9.44
2020-06-22 9.33 8.9 8.97 9.28 35800.0 9.28
2020-06-19 9.12 8.96 9.03 9.1 87200.0 9.1
2020-06-18 9.22 8.82 8.82 9.03 30000.0 9.03
2020-06-17 9.16 8.93 9.05 8.96 35700.0 8.96
2020-06-16 9.25 8.7 9.25 9.08 34000.0 9.08
2020-06-15 9.01 8.71 8.75 8.96 38800.0 8.96
2020-06-12 9.19 8.55 9.15 8.86 37100.0 8.86
2020-06-11 9.45 8.74 9.45 8.76 37800.0 8.76
2020-06-10 10.25 9.73 10.25 9.76 26400.0 9.76
2020-06-09 10.62 10.22 10.55 10.29 17700.0 10.29
2020-06-08 10.83 10.42 10.42 10.74 33700.0 10.74
2020-06-05 10.56 9.95 10.11 10.43 44700.0 10.43
2020-06-04 9.9 9.53 9.68 9.76 24100.0 9.76
2020-06-03 10.19 9.57 9.6 9.83 40100.0 9.83
2020-06-02 9.85 9.58 9.83 9.59 18800.0 9.59
2020-06-01 10.06 9.6 9.67 9.75 64200.0 9.75
2020-05-29 9.97 9.59 9.83 9.8 48000.0 9.8
2020-05-28 10.7 9.9 10.65 9.99 41800.0 9.99
2020-05-27 10.53 9.91 10.18 10.49 30400.0 10.49
2020-05-26 10.15 9.53 9.61 10.0 29300.0 10.0
2020-05-22 9.69 9.09 9.35 9.42 20300.0 9.42
2020-05-21 9.41 9.02 9.02 9.29 22700.0 9.29
2020-05-20 9.44 9.04 9.06 9.11 36100.0 9.11
2020-05-19 9.4 9.0 9.32 9.06 32800.0 9.06
2020-05-18 9.42 8.97 8.97 9.4 47200.0 9.4
2020-05-15 8.78 8.24 8.45 8.67 57400.0 8.67
2020-05-14 8.44 8.03 8.21 8.39 464800.0 8.39
2020-05-13 8.49 8.28 8.49 8.36 76300.0 8.36
2020-05-12 8.72 8.43 8.51 8.52 82000.0 8.52
2020-05-11 8.77 8.01 8.21 8.7 87900.0 8.7
2020-05-08 9.1 8.79 9.04 8.95 43200.0 8.95
2020-05-07 8.86 8.61 8.7 8.82 27600.0 8.82
2020-05-06 9.16 8.53 9.16 8.64 47500.0 8.64
2020-05-05 10.53 9.12 9.36 9.21 60800.0 9.21
2020-05-04 9.14 8.83 8.83 9.13 59400.0 9.13
2020-05-01 9.07 8.69 9.07 9.01 65800.0 9.01
2020-04-30 9.56 9.23 9.56 9.28 48400.0 9.28
2020-04-29 9.92 9.3 9.3 9.78 64000.0 9.78
2020-04-28 9.22 8.79 9.2 9.01 29500.0 9.01
2020-04-27 9.11 8.58 8.58 8.97 81400.0 8.97
2020-04-24 8.63 8.33 8.5 8.6 18100.0 8.6
2020-04-23 8.74 8.36 8.4 8.52 56600.0 8.52
2020-04-22 8.53 8.25 8.44 8.43 54500.0 8.43
2020-04-21 8.67 8.2 8.23 8.37 52000.0 8.37
2020-04-20 8.8 8.4 8.69 8.47 37600.0 8.47
2020-04-17 9.02 8.44 8.44 8.9 42600.0 8.9
2020-04-16 9.04 8.13 8.83 8.32 92500.0 8.32
2020-04-15 9.18 8.8 9.18 8.88 33900.0 8.88
2020-04-14 9.58 9.16 9.16 9.51 50000.0 9.51
2020-04-13 9.16 8.6 8.68 9.12 53000.0 9.12
2020-04-09 8.96 8.67 8.69 8.8 51200.0 8.8
2020-04-08 8.86 8.42 8.69 8.5 60700.0 8.5
2020-04-07 9.23 8.3 8.77 8.6 53400.0 8.6
2020-04-06 8.92 8.42 8.67 8.68 74400.0 8.68
2020-04-03 8.43 8.0 8.21 8.3 71000.0 8.3
2020-04-02 8.63 8.03 8.34 8.36 44300.0 8.36
2020-04-01 9.48 8.19 8.55 8.34 75200.0 8.34
2020-03-31 8.78 8.5 8.6 8.54 50800.0 8.54
2020-03-30 8.71 8.49 8.55 8.58 43400.0 8.58
2020-03-27 8.68 8.34 8.36 8.48 51000.0 8.48
2020-03-26 9.32 8.59 8.81 8.71 92400.0 8.71
2020-03-25 8.95 8.28 8.78 8.66 72900.0 8.66
2020-03-24 9.1 8.3 8.6 8.98 56700.0 8.98
2020-03-23 8.86 8.21 8.57 8.44 76600.0 8.44
2020-03-20 9.02 8.46 8.79 8.68 120300.0 8.68
2020-03-19 9.15 8.45 8.57 8.8 66600.0 8.8
2020-03-18 9.53 8.36 9.53 8.44 56800.0 8.44
2020-03-17 9.52 8.45 8.75 9.52 74100.0 9.52
2020-03-16 9.04 8.39 8.51 8.66 60700.0 8.66
2020-03-13 10.07 9.01 9.76 9.45 62600.0 9.45
2020-03-12 10.13 9.55 9.76 9.62 71400.0 9.62
2020-03-11 11.39 10.17 10.25 10.17 59100.0 10.17
2020-03-10 11.15 10.18 10.65 10.4 70300.0 10.4
2020-03-09 11.01 10.39 11.01 10.52 39700.0 10.52
2020-03-06 11.61 11.17 11.25 11.52 30800.0 11.52
2020-03-05 12.36 11.26 12.25 11.39 24400.0 11.39
2020-03-04 12.6 11.2 11.21 12.31 37100.0 12.31
2020-03-03 12.69 12.05 12.31 12.24 37200.0 12.24
2020-03-02 12.58 12.3 12.58 12.53 65000.0 12.53
2020-02-28 12.7 12.4 12.4 12.63 47500.0 12.63
2020-02-27 12.86 12.49 12.58 12.55 25100.0 12.55
2020-02-26 12.83 12.59 12.59 12.72 20500.0 12.72
2020-02-25 13.31 12.6 13.31 12.65 27800.0 12.65
2020-02-24 13.37 13.03 13.23 13.18 28300.0 13.18
2020-02-21 13.87 13.48 13.87 13.51 18900.0 13.51
2020-02-20 13.91 13.72 13.77 13.79 8700.0 13.79
2020-02-19 13.99 13.83 13.89 13.85 11600.0 13.85
2020-02-18 14.19 13.85 14.08 13.95 6900.0 13.95