New Zealand markets closed

Heartland Media Acquisition Corp. (HMA-UN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.990.00 (0.00%)
At close: 03:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20229.999.999.999.999.99-
29 Sept 20229.999.999.999.999.991,000
28 Sept 20229.999.999.999.999.99100
27 Sept 202210.1810.1810.1810.1810.18-
26 Sept 202210.1810.1810.1810.1810.18-
23 Sept 202210.1810.1810.1810.1810.18-
22 Sept 202210.1810.1810.1810.1810.18-
21 Sept 202210.1810.1810.1810.1810.18-
20 Sept 202210.1810.1810.1810.1810.18-
19 Sept 202210.1810.1810.1810.1810.18-
16 Sept 202210.1810.1810.1810.1810.18-
15 Sept 202210.1810.1810.1810.1810.18-
14 Sept 202210.1810.1810.1810.1810.18-
13 Sept 202210.1810.1810.1810.1810.18-
12 Sept 202210.1810.1810.1810.1810.18500
09 Sept 202210.0510.0510.0510.0510.05-
08 Sept 202210.0510.0510.0510.0510.05-
07 Sept 202210.0510.0510.0510.0510.05-
06 Sept 202210.0510.0510.0510.0510.05-
02 Sept 202210.0510.0510.0510.0510.05-
01 Sept 202210.0510.0510.0510.0510.05-
31 Aug 202210.0510.0510.0510.0510.05-
30 Aug 202210.0510.0510.0510.0510.05-
29 Aug 202210.0510.0510.0510.0510.05-
26 Aug 202210.0510.0510.0510.0510.05-
25 Aug 202210.0510.0510.0510.0510.05-
24 Aug 202210.0510.0510.0510.0510.05-
23 Aug 202210.0510.0510.0510.0510.05-
22 Aug 202210.0510.0510.0510.0510.05-
19 Aug 202210.0510.0510.0510.0510.05-
18 Aug 202210.0510.0510.0510.0510.05-
17 Aug 202210.0510.0510.0510.0510.05-
16 Aug 202210.0510.0510.0510.0510.05-
15 Aug 202210.0510.0510.0510.0510.05-
12 Aug 202210.0510.0510.0510.0510.05-
11 Aug 202210.0510.0510.0510.0510.05-
10 Aug 202210.0510.0510.0510.0510.05-
09 Aug 202210.0510.0510.0310.0510.0594,395
08 Aug 202210.0410.0410.0410.0410.04100
05 Aug 20229.999.999.999.999.99-
04 Aug 20229.999.999.999.999.99-
03 Aug 20229.999.999.999.999.99-
02 Aug 20229.999.999.999.999.99-
01 Aug 20229.999.999.999.999.99-
29 Jul 20229.999.999.999.999.99-
28 Jul 20229.999.999.999.999.99-
27 Jul 20229.999.999.999.999.99-
26 Jul 20229.999.999.999.999.99-
25 Jul 20229.999.999.999.999.99800
22 Jul 20229.999.999.999.999.99-
21 Jul 20229.999.999.999.999.99100
20 Jul 202210.0010.0010.0010.0010.00200
19 Jul 20229.999.999.999.999.99-
18 Jul 20229.999.999.999.999.99-
15 Jul 20229.999.999.999.999.99-
14 Jul 20229.999.999.999.999.99-
13 Jul 20229.999.999.999.999.99-
12 Jul 20229.999.999.999.999.99-
11 Jul 20229.999.999.999.999.99-
08 Jul 20229.999.999.999.999.99-
07 Jul 20229.9010.009.909.999.9918,399
06 Jul 20229.939.939.939.939.93-
05 Jul 20229.939.939.939.939.93-
01 Jul 20229.939.939.939.939.931,049
30 Jun 202210.3410.349.979.979.976,225
29 Jun 202210.0910.479.9810.4710.472,754
28 Jun 20229.959.959.959.959.95-
27 Jun 20229.959.959.959.959.95-
24 Jun 20229.959.959.959.959.95-
23 Jun 20229.959.959.959.959.95300
22 Jun 202210.0010.0010.0010.0010.00141,000
21 Jun 20229.989.989.939.989.98955,100
17 Jun 20229.9510.039.949.979.974,127
16 Jun 202210.0010.0010.0010.0010.00-
15 Jun 202210.0010.0010.0010.0010.00-
14 Jun 202210.0010.0010.0010.0010.00-
13 Jun 202210.0010.0010.0010.0010.00-
10 Jun 202210.0010.0010.0010.0010.00-
09 Jun 202210.0010.0010.0010.0010.00-
08 Jun 202210.0010.0010.0010.0010.00-
07 Jun 20229.9810.019.9810.0010.0024,250
06 Jun 20229.989.989.989.989.98-
03 Jun 20229.989.989.989.989.98-
02 Jun 20229.989.989.989.989.98-
01 Jun 20229.989.989.989.989.98-
31 May 20229.989.989.989.989.98-
27 May 20229.989.989.989.989.98-
26 May 20229.989.989.989.989.981,200
25 May 20229.969.969.959.969.962,439
24 May 202210.0110.0110.0110.0110.01-
23 May 202210.0110.0110.0110.0110.01-
20 May 202210.0110.0110.0110.0110.01-
19 May 20229.9810.019.9810.0110.0140,126
18 May 20229.959.959.959.959.95-
17 May 20229.969.969.959.959.957,700
16 May 20229.989.989.989.989.98-
13 May 20229.989.989.989.989.98-
12 May 20229.989.989.989.989.98-
11 May 20229.989.999.989.989.983,000
10 May 202210.0710.0710.0710.0710.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...