Hemisphere Energy (HME) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free HME Stock Alerts C$1.67 +0.02 (+1.21%) (As of 05/31/2024 05:23 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades Hemisphere Energy Stock Price Performance5 Day Performance-1.76%1 Month Performance0.00%3 Month Performance+8.44%6 Month Performance+28.46%Year-To-Date Performance+29.46%1 Year Performance+30.47% Receive HME Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Hemisphere Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. HME Stock Chart for Sunday, June, 2, 2024 HME Chart by TradingView Hemisphere Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024C$1.65C$1.67+1.21%C$1.67C$1.6532,464 shsC$163.58 million05/30/2024C$1.67C$1.65-1.20%C$1.69C$1.65138,463 shsC$161.62 million05/29/2024C$1.70C$1.67-1.76%C$1.70C$1.6789,668 shsC$163.58 million05/28/2024C$1.70C$1.70C$1.70C$1.6874,437 shsC$166.52 million05/27/2024C$1.69C$1.70+0.59%C$1.70C$1.6729,198 shsC$166.52 million05/24/2024C$1.70C$1.69-0.59%C$1.70C$1.6853,302 shsC$165.54 million Get the Latest News and Ratings for HME and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hemisphere Energy and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024C$1.70C$1.70C$1.70C$1.6813,876 shsC$166.52 million05/22/2024C$1.72C$1.70-1.16%C$1.71C$1.6832,156 shsC$166.52 million05/21/2024C$1.71C$1.72+0.58%C$1.73C$1.6930,604 shsC$168.47 million05/20/2024C$1.71C$1.71C$1.73C$1.6984,370 shsC$167.49 million05/17/2024C$1.69C$1.71+1.18%C$1.73C$1.6984,370 shsC$167.49 million05/16/2024C$1.67C$1.69+1.20%C$1.73C$1.68123,633 shsC$165.54 million05/15/2024C$1.65C$1.67+1.21%C$1.73C$1.65219,119 shsC$163.58 million05/14/2024C$1.68C$1.65-1.79%C$1.68C$1.6548,505 shsC$161.62 million05/13/2024C$1.68C$1.68C$1.70C$1.6670,293 shsC$164.56 million05/10/2024C$1.70C$1.68-1.18%C$1.70C$1.6856,200 shsC$164.56 million05/09/2024C$1.67C$1.70+1.80%C$1.70C$1.6664,169 shsC$166.52 million05/08/2024C$1.68C$1.67-0.60%C$1.70C$1.67109,651 shsC$163.58 million05/07/2024C$1.69C$1.68-0.59%C$1.69C$1.6730,029 shsC$164.56 million05/06/2024C$1.70C$1.69-0.59%C$1.69C$1.66148,318 shsC$165.54 million05/03/2024C$1.67C$1.70+1.80%C$1.70C$1.66112,847 shsC$168.88 million05/02/2024C$1.62C$1.67+3.09%C$1.68C$1.6338,206 shsC$165.90 million05/01/2024C$1.72C$1.62-5.81%C$1.73C$1.61157,810 shsC$160.93 million04/30/2024C$1.72C$1.72C$1.72C$1.6956,460 shsC$170.87 million04/29/2024C$1.73C$1.72-0.58%C$1.72C$1.6996,680 shsC$170.87 million04/26/2024C$1.73C$1.73C$1.75C$1.70197,495 shsC$171.86 million04/25/2024C$1.74C$1.73-0.57%C$1.73C$1.7075,850 shsC$171.86 million04/24/2024C$1.74C$1.74C$1.75C$1.7155,485 shsC$172.85 million04/23/2024C$1.70C$1.74+2.35%C$1.74C$1.7085,911 shsC$172.85 million04/22/2024C$1.74C$1.70-2.30%C$1.74C$1.6589,879 shsC$168.88 million04/19/2024C$1.70C$1.74+2.35%C$1.74C$1.67301,829 shsC$172.85 million04/18/2024C$1.70C$1.70C$1.70C$1.6786,710 shsC$168.88 million04/17/2024C$1.69C$1.70+0.59%C$1.70C$1.6952,731 shsC$168.88 million04/16/2024C$1.73C$1.69-2.31%C$1.74C$1.6948,264 shsC$167.89 million04/15/2024C$1.67C$1.73+3.59%C$1.73C$1.67134,179 shsC$171.86 million04/12/2024C$1.72C$1.67-2.91%C$1.74C$1.67113,547 shsC$165.90 million04/11/2024C$1.69C$1.72+1.78%C$1.72C$1.6729,810 shsC$170.87 million04/10/2024C$1.68C$1.69+0.60%C$1.72C$1.6978,576 shsC$167.89 million04/09/2024C$1.68C$1.68C$1.72C$1.68118,020 shsC$166.89 million04/08/2024C$1.64C$1.68+2.44%C$1.69C$1.6667,984 shsC$166.89 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024C$1.64C$1.64C$1.70C$1.64292,047 shsC$162.92 million04/04/2024C$1.65C$1.64-0.61%C$1.68C$1.64123,731 shsC$162.92 million04/03/2024C$1.66C$1.65-0.60%C$1.68C$1.6498,026 shsC$163.91 million04/02/2024C$1.64C$1.66+1.22%C$1.69C$1.6546,572 shsC$164.90 million04/01/2024C$1.63C$1.64+0.61%C$1.68C$1.6255,472 shsC$162.92 million03/29/2024C$1.63C$1.63C$1.65C$1.60146,403 shsC$161.92 million03/28/2024C$1.63C$1.63C$1.65C$1.60146,403 shsC$161.92 million03/27/2024C$1.67C$1.63-2.40%C$1.71C$1.60222,738 shsC$161.92 million03/26/2024C$1.68C$1.67-0.60%C$1.71C$1.6649,997 shsC$165.90 million03/25/2024C$1.69C$1.68-0.59%C$1.69C$1.62144,008 shsC$166.89 million03/22/2024C$1.69C$1.69C$1.70C$1.6744,635 shsC$167.89 million03/21/2024C$1.68C$1.69+0.60%C$1.70C$1.67192,309 shsC$167.89 million03/20/2024C$1.67C$1.68+0.60%C$1.69C$1.6527,220 shsC$166.89 million03/19/2024C$1.63C$1.67+2.45%C$1.70C$1.6298,175 shsC$165.90 million03/18/2024C$1.57C$1.63+3.82%C$1.63C$1.5778,966 shsC$161.92 million03/15/2024C$1.58C$1.57-0.63%C$1.60C$1.5744,384 shsC$155.96 million03/14/2024C$1.59C$1.58-0.63%C$1.62C$1.5670,893 shsC$156.96 million03/13/2024C$1.55C$1.59+2.58%C$1.60C$1.55137,160 shsC$157.95 million03/12/2024C$1.55C$1.55C$1.55C$1.53167,754 shsC$154.54 million03/11/2024C$1.55C$1.55C$1.55C$1.5420,096 shsC$154.54 million03/08/2024C$1.55C$1.55C$1.55C$1.53153,867 shsC$154.54 million03/07/2024C$1.55C$1.55C$1.55C$1.54107,500 shsC$154.54 million03/06/2024C$1.54C$1.55+0.65%C$1.55C$1.5345,257 shsC$154.54 million03/05/2024C$1.53C$1.54+0.65%C$1.54C$1.5140,664 shsC$153.54 million03/04/2024C$1.54C$1.53-0.65%C$1.55C$1.52142,846 shsC$152.54 million03/01/2024C$1.54C$1.54C$1.55C$1.52328,393 shsC$153.54 million Related Companies: VLE Stock Chart KEC Stock Chart SEI Stock Chart LGN Stock Chart GTE Stock Chart PNE Stock Chart RECO Stock Chart SNM Stock Chart JOY Stock Chart IPO Stock Chart Receive HME Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hemisphere Energy and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:HME) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hemisphere Energy Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.