Hemisphere Energy (HME) Stock Chart & Stock Price History C$1.74 -0.02 (-1.14%) As of 04/17/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesBuy This Stock Hemisphere Energy Stock Price Performance 5 Day Performance+0.58%1 Month Performance-2.25%3 Month Performance-5.43%6 Month Performance-8.42%Year-To-Date Performance-4.92%1 Year Performance+2.35% 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. Email Address HME Stock Chart for Friday, April, 18, 2025 HME Chart by TradingView Hemisphere Energy Stock 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 Capitalization04/17/2025C$1.76C$1.74-1.14%C$1.78C$1.70266,766 shsC$170.56 million04/16/2025C$1.75C$1.76+0.57%C$1.79C$1.7430,695 shsC$172.52 million04/15/2025C$1.73C$1.75+1.16%C$1.75C$1.7347,488 shsC$171.54 million04/14/2025C$1.73C$1.73C$1.74C$1.7147,426 shsC$169.58 million04/11/2025C$1.66C$1.73+4.22%C$1.75C$1.6783,307 shsC$169.58 million04/10/2025C$1.73C$1.66-4.05%C$1.73C$1.66190,846 shsC$162.72 million04/09/2025C$1.65C$1.73+4.85%C$1.74C$1.64121,053 shsC$169.58 million04/09/2025C$1.65C$1.73+4.85%C$1.74C$1.64121,053 shsC$169.58 million04/08/2025C$1.68C$1.65-1.79%C$1.74C$1.6577,190 shsC$161.74 million04/08/2025C$1.68C$1.65-1.79%C$1.74C$1.6577,190 shsC$161.74 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. 04/07/2025C$1.76C$1.68-4.55%C$1.77C$1.65289,186 shsC$164.68 million04/04/2025C$1.79C$1.76-1.68%C$1.79C$1.65365,559 shsC$172.52 million04/03/2025C$1.82C$1.79-1.65%C$1.84C$1.78213,485 shsC$175.46 million04/02/2025C$1.85C$1.82-1.62%C$1.85C$1.8134,676 shsC$178.40 million04/01/2025C$1.82C$1.85+1.65%C$1.87C$1.8191,244 shsC$181.34 million03/31/2025C$1.82C$1.82C$1.85C$1.8032,320 shsC$178.40 million03/28/2025C$1.83C$1.82-0.55%C$1.84C$1.7963,505 shsC$178.40 million03/27/2025C$1.85C$1.83-1.08%C$1.86C$1.8115,627 shsC$179.38 million03/26/2025C$1.85C$1.85C$1.85C$1.8123,777 shsC$181.34 million03/25/2025C$1.83C$1.85+1.09%C$1.85C$1.8240,673 shsC$181.34 million03/24/2025C$1.82C$1.83+0.55%C$1.85C$1.8153,952 shsC$179.38 million03/21/2025C$1.82C$1.82C$1.83C$1.8028,600 shsC$178.40 million03/20/2025C$1.83C$1.82-0.55%C$1.85C$1.8035,080 shsC$178.40 million03/19/2025C$1.78C$1.83+2.81%C$1.84C$1.7858,300 shsC$179.38 million03/18/2025C$1.74C$1.78+2.30%C$1.78C$1.7353,945 shsC$174.48 million03/17/2025C$1.73C$1.74+0.58%C$1.76C$1.73104,056 shsC$170.56 million Related Companies NOA Stock Chart OBE Stock Chart CEI Stock Chart PHX Stock Chart MPC Stock Chart GTE Stock Chart HAL Stock Chart E Stock Chart IMP Stock Chart IPT 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 4/18/2025 by MarketBeat.com Staff From Our PartnersClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored100-year-old investment secret predicts what?!A 100-year-old indicator has quietly predicted nearly every major market meltdown — including the Dot-Com Bust...Weiss Ratings | SponsoredThe first casualty of the 2025 trade warThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | Sponsored2025 could be "worse than the dot-com bust", says man who predicted 2008 banking crisisWhat's coming next to the U.S. market could be worse than anything we've ever seen before – worse than the dot...Stansberry Research | SponsoredIs it CRAZY to still want reliable profits, despite this market?Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | Sponsored 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. Share Hemisphere Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy HME Stock Free HME Stock Alerts