Hemisphere Energy Stock Price History
| HME Stock | CAD 1.94 0.01 0.51% |
Below is the normalized historical share price chart for Hemisphere Energy extending back to May 22, 1981. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hemisphere Energy stands at 1.94, as last reported on the 23rd of July, with the highest price reaching 1.94 and the lowest price hitting 1.94 during the day.
If you're considering investing in Hemisphere Stock, it is important to understand the factors that can impact its price. Hemisphere Energy appears to be moderately volatile, given 3 months investment horizon. Hemisphere Energy holds Efficiency (Sharpe) Ratio of 0.16, which attests that the entity had a 0.16 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Hemisphere Energy, which you can use to evaluate the volatility of the firm. Please utilize Hemisphere Energy's Downside Deviation of 1.53, risk adjusted performance of 0.125, and Market Risk Adjusted Performance of 0.789 to validate if our risk estimates are consistent with your expectations.
At this time, Hemisphere Energy's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to climb to about 102.3 M in 2025, whereas Stock Based Compensation is likely to drop slightly above 23.8 K in 2025. . At this time, Hemisphere Energy's Price Earnings Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to climb to 3.26 in 2025, whereas Price To Sales Ratio is likely to drop 1.71 in 2025. Hemisphere Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 1.8263 | 50 Day MA 1.8366 | Beta 1.304 |
Hemisphere |
Sharpe Ratio = 0.1559
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | HME | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.43 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.22 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.16 actual daily | 12 88% of assets perform better |
Based on monthly moving average Hemisphere Energy is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hemisphere Energy by adding it to a well-diversified portfolio.
Price Book 2.3532 | Enterprise Value Ebitda 2.9258 | Price Sales 2.2061 | Shares Float 80.4 M | Dividend Share 0.1 |
Hemisphere Energy Stock Price History Chart
There are several ways to analyze Hemisphere Stock price data. The simplest method is using a basic Hemisphere candlestick price chart, which shows Hemisphere Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 19, 2025 | 1.95 |
| Lowest Price | May 5, 2025 | 1.66 |
Hemisphere Energy July 23, 2025 Stock Price Synopsis
Various analyses of Hemisphere Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hemisphere Stock. It can be used to describe the percentage change in the price of Hemisphere Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hemisphere Stock.| Hemisphere Energy Price Rate Of Daily Change | 0.99 | |
| Hemisphere Energy Price Action Indicator | (0.01) |
Hemisphere Energy July 23, 2025 Stock Price Analysis
Hemisphere Stock Price History Data
The price series of Hemisphere Energy for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 0.29 with a coefficient of variation of 5.14. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.8. The median price for the last 90 days is 1.78. The company completed 1:5 stock split on 27th of April 2009. Hemisphere Energy completed dividends distribution on 2025-07-31.| Open | High | Low | Close | Volume | ||
07/22/2025 | 1.94 | 1.94 | 1.94 | 1.94 | 45,700 | |
07/21/2025 | 1.95 | 1.96 | 1.93 | 1.94 | 36,516 | |
| 07/18/2025 | 1.93 | 1.95 | 1.93 | 1.95 | 57,153 | |
07/17/2025 | 1.93 | 1.93 | 1.92 | 1.93 | 44,838 | |
07/16/2025 | 1.92 | 1.93 | 1.91 | 1.93 | 77,692 | |
07/15/2025 | 1.91 | 1.93 | 1.91 | 1.93 | 172,360 | |
07/14/2025 | 1.88 | 1.92 | 1.88 | 1.91 | 62,693 | |
07/11/2025 | 1.91 | 1.91 | 1.88 | 1.88 | 38,777 | |
07/10/2025 | 1.91 | 1.91 | 1.88 | 1.88 | 22,145 | |
07/09/2025 | 1.86 | 1.91 | 1.86 | 1.90 | 36,238 | |
07/08/2025 | 1.86 | 1.87 | 1.84 | 1.86 | 33,894 | |
07/07/2025 | 1.87 | 1.87 | 1.84 | 1.86 | 20,717 | |
07/04/2025 | 1.86 | 1.87 | 1.84 | 1.84 | 139,580 | |
07/03/2025 | 1.84 | 1.86 | 1.83 | 1.86 | 44,406 | |
07/02/2025 | 1.85 | 1.88 | 1.83 | 1.85 | 46,853 | |
06/30/2025 | 1.88 | 1.88 | 1.84 | 1.84 | 22,026 | |
06/27/2025 | 1.91 | 1.91 | 1.85 | 1.85 | 61,126 | |
06/26/2025 | 1.89 | 1.90 | 1.86 | 1.86 | 33,761 | |
| 06/25/2025 | 1.87 | 1.90 | 1.87 | 1.90 | 42,539 | |
06/24/2025 | 1.93 | 1.93 | 1.85 | 1.92 | 119,307 | |
06/23/2025 | 1.90 | 1.96 | 1.88 | 1.88 | 314,732 | |
06/20/2025 | 1.95 | 1.95 | 1.89 | 1.90 | 58,082 | |
06/19/2025 | 1.94 | 1.95 | 1.92 | 1.95 | 94,147 | |
06/18/2025 | 1.91 | 1.92 | 1.88 | 1.92 | 51,200 | |
06/17/2025 | 1.91 | 1.92 | 1.90 | 1.90 | 54,600 | |
06/16/2025 | 1.92 | 1.92 | 1.87 | 1.88 | 37,200 | |
06/13/2025 | 1.83 | 1.94 | 1.83 | 1.92 | 291,362 | |
06/12/2025 | 1.83 | 1.83 | 1.80 | 1.83 | 47,555 | |
06/11/2025 | 1.81 | 1.83 | 1.81 | 1.82 | 68,918 | |
06/10/2025 | 1.83 | 1.83 | 1.82 | 1.83 | 49,145 | |
06/09/2025 | 1.77 | 1.83 | 1.77 | 1.83 | 50,362 | |
06/06/2025 | 1.78 | 1.78 | 1.75 | 1.77 | 46,187 | |
06/05/2025 | 1.77 | 1.78 | 1.76 | 1.77 | 122,743 | |
06/04/2025 | 1.76 | 1.77 | 1.74 | 1.76 | 88,549 | |
06/03/2025 | 1.74 | 1.78 | 1.74 | 1.78 | 41,625 | |
| 06/02/2025 | 1.73 | 1.76 | 1.73 | 1.74 | 38,208 | |
05/30/2025 | 1.78 | 1.78 | 1.72 | 1.72 | 38,466 | |
05/29/2025 | 1.77 | 1.78 | 1.76 | 1.78 | 75,328 | |
05/28/2025 | 1.73 | 1.77 | 1.73 | 1.77 | 59,670 | |
05/27/2025 | 1.71 | 1.73 | 1.69 | 1.72 | 59,226 | |
05/26/2025 | 1.72 | 1.73 | 1.72 | 1.72 | 32,138 | |
05/23/2025 | 1.73 | 1.75 | 1.72 | 1.72 | 335,126 | |
05/22/2025 | 1.70 | 1.73 | 1.70 | 1.73 | 173,624 | |
05/21/2025 | 1.73 | 1.73 | 1.70 | 1.71 | 63,463 | |
05/20/2025 | 1.72 | 1.72 | 1.72 | 1.72 | 78,925 | |
05/16/2025 | 1.72 | 1.72 | 1.71 | 1.71 | 96,976 | |
05/15/2025 | 1.72 | 1.72 | 1.67 | 1.71 | 78,074 | |
05/14/2025 | 1.72 | 1.72 | 1.71 | 1.72 | 14,023 | |
05/13/2025 | 1.73 | 1.73 | 1.71 | 1.73 | 92,750 | |
05/12/2025 | 1.73 | 1.73 | 1.70 | 1.73 | 212,565 | |
05/09/2025 | 1.68 | 1.72 | 1.67 | 1.70 | 260,753 | |
05/08/2025 | 1.68 | 1.68 | 1.67 | 1.68 | 64,705 | |
05/07/2025 | 1.68 | 1.68 | 1.66 | 1.68 | 40,870 | |
05/06/2025 | 1.66 | 1.70 | 1.66 | 1.67 | 94,279 | |
05/05/2025 | 1.69 | 1.69 | 1.65 | 1.66 | 54,997 | |
05/02/2025 | 1.69 | 1.69 | 1.67 | 1.68 | 105,812 | |
05/01/2025 | 1.69 | 1.71 | 1.67 | 1.68 | 139,817 | |
04/30/2025 | 1.71 | 1.71 | 1.67 | 1.68 | 114,997 | |
04/29/2025 | 1.72 | 1.73 | 1.71 | 1.72 | 38,568 | |
04/28/2025 | 1.71 | 1.72 | 1.69 | 1.70 | 59,911 | |
04/25/2025 | 1.72 | 1.73 | 1.71 | 1.73 | 22,536 |
About Hemisphere Energy Stock history
Hemisphere Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hemisphere is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hemisphere Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hemisphere Energy stock prices may prove useful in developing a viable investing in Hemisphere Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 97.4 M | 102.3 M | |
| Net Income Applicable To Common Shares | 24.5 M | 25.7 M |
Hemisphere Energy Stock Technical Analysis
Hemisphere Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Anywhere Now
Portfolio AnywhereTrack or share privately all of your investments from the convenience of any device |
| All Next | Launch Module |
Hemisphere Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Hemisphere Energy's price direction in advance. Along with the technical and fundamental analysis of Hemisphere Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hemisphere to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.125 | |||
| Jensen Alpha | 0.1431 | |||
| Total Risk Alpha | (0.08) | |||
| Sortino Ratio | 0.0093 | |||
| Treynor Ratio | 0.779 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Hemisphere Stock Analysis
When running Hemisphere Energy's price analysis, check to measure Hemisphere Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hemisphere Energy is operating at the current time. Most of Hemisphere Energy's value examination focuses on studying past and present price action to predict the probability of Hemisphere Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hemisphere Energy's price. Additionally, you may evaluate how the addition of Hemisphere Energy to your portfolios can decrease your overall portfolio volatility.