iHeartMedia Stock Price History, IHRTQ Historical Prices

Add to My Stocks
$0.29 $0.01 (3.33%) IHRTQ stock closing price Jun 20, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 0.3 0.3 0.29 0.29 82,688 - -
2018-06-19 0.29 0.31 0.29 0.3 10,700 - -
2018-06-18 0.31 0.31 0.29 0.29 2,274 - -
2018-06-15 0.29 0.31 0.29 0.31 1,216 - -
2018-06-14 0.32 0.32 0.3 0.32 12,450 - -
2018-06-13 0.3 0.32 0.3 0.32 117,816 - -
2018-06-12 0.29 0.33 0.28 0.3 15,332 - -
2018-06-11 0.33 0.33 0.32 0.32 5,100 - -
2018-06-08 0.35 0.35 0.34 0.35 30,270 - -
2018-06-07 0.33 0.35 0.33 0.33 2,883 - -
2018-06-06 0.32 0.35 0.32 0.33 46,474 - -
2018-06-05 0.35 0.35 0.3 0.35 43,248 - -
2018-06-04 0.35 0.35 0.35 0.35 49,600 - -
2018-06-01 0.35 0.35 0.33 0.33 8,416 - -
2018-05-31 0.34 0.34 0.32 0.32 8,082 - -
2018-05-30 0.33 0.35 0.32 0.34 3,433 - -
2018-05-29 0.35 0.35 0.35 0.35 5,235 - -
2018-05-25 0.34 0.35 0.33 0.35 7,005 - -
2018-05-24 0.35 0.35 0.33 0.33 3,500 - -
2018-05-23 0.33 0.35 0.33 0.35 2,240 - -
2018-05-22 0.35 0.35 0.33 0.33 11,159 - -
2018-05-21 0.35 0.35 0.32 0.35 12,215 - -
2018-05-18 0.37 0.37 0.34 0.34 12,110 - -
2018-05-17 0.39 0.39 0.37 0.37 38,551 - -
2018-05-16 0.4 0.4 0.39 0.39 1,912 - -
2018-05-15 0.39 0.4 0.39 0.4 950 - -
2018-05-14 0.4 0.4 0.35 0.4 6,950 - 0.01
2018-05-11 0.4 0.4 0.35 0.35 4,525 - 0
2018-05-10 0.39 0.39 0.35 0.39 11,618 - 0.01
2018-05-09 0.39 0.39 0.35 0.39 2,050 - 0.01
2018-05-08 0.39 0.39 0.35 0.39 17,424 - 0.01
2018-05-07 0.38 0.43 0.3 0.4 129,370 - 0.01
2018-05-04 0.4 0.43 0.38 0.38 10,753 - 0.01
2018-05-03 0.38 0.41 0.38 0.41 1,620 - 0.01
2018-05-02 0.43 0.44 0.4 0.4 62,206 - 0.01
2018-05-01 0.45 0.45 0.43 0.43 9,038 - 0.01
2018-04-30 0.43 0.45 0.43 0.45 7,700 - 0.01
2018-04-27 0.45 0.45 0.43 0.45 12,520 - 0.01
2018-04-26 0.44 0.45 0.41 0.45 27,663 - 0.01
2018-04-25 0.41 0.44 0.41 0.41 12,966 - 0.01
2018-04-24 0.41 0.41 0.4 0.41 14,328 - 0.01
2018-04-23 0.39 0.45 0.33 0.34 21,078 - 0
2018-04-20 0.36 0.36 0.33 0.33 6,034 - 0
2018-04-19 0.37 0.37 0.33 0.33 4,861 - 0
2018-04-18 0.34 0.37 0.32 0.33 10,920 - 0
2018-04-17 0.35 0.37 0.31 0.31 16,845 - 0
2018-04-16 0.37 0.37 0.34 0.35 9,141 - 0
2018-04-13 0.37 0.37 0.34 0.37 22,832 - 0.01
2018-04-12 0.47 0.47 0.25 0.38 58,078 - 0.01
2018-04-11 0.38 0.47 0.38 0.45 57,613 - 0.01
2018-04-10 0.43 0.45 0.38 0.38 11,402 - 0.01
2018-04-09 0.44 0.45 0.43 0.43 18,147 - 0.01
2018-04-06 0.43 0.43 0.43 0.43 766 - 0.01
2018-04-05 0.43 0.47 0.43 0.43 4,642 - 0.01
2018-04-04 0.47 0.47 0.43 0.43 19,096 - 0.01
2018-04-03 0.47 0.47 0.43 0.43 13,270 - 0.01
2018-04-02 0.47 0.47 0.44 0.44 15,008 - 0.01
2018-03-30 0 0 0 0.43 0 - -
2018-03-29 0.5 0.5 0.43 0.43 24,810 - 0.01
2018-03-28 0.5 0.51 0.47 0.47 19,834 - 0.01
2018-03-27 0.53 0.57 0.5 0.5 123,571 - 0.01
2018-03-26 0.5 0.58 0.48 0.51 29,235 - 0.01
2018-03-23 0.52 0.57 0.48 0.5 129,419 - 0.01
2018-03-22 0.55 0.55 0.51 0.52 57,725 - 0.01
2018-03-21 0.5 0.55 0.5 0.52 77,734 - 0.01
2018-03-20 0.5 0.5 0.49 0.5 57,996 - 0.01
2018-03-19 0.5 0.51 0.48 0.49 33,004 - 0.01
2018-03-16 0.52 0.58 0.47 0.5 138,525 - 0.01
2018-03-15 0.46 0.65 0.46 0.52 529,610 - 0.01
2018-03-14 0.48 0.48 0.45 0.48 28,996 - 0.01
2018-03-13 0.49 0.5 0.45 0.49 47,971 - 0.01
2018-03-12 0.49 0.5 0.44 0.49 82,960 - 0.01
2018-03-09 0.5 0.5 0.43 0.49 30,366 - 0.01
2018-03-08 0.5 0.5 0.46 0.46 45,004 - 0.01
2018-03-07 0.48 0.5 0.44 0.5 92,548 - 0.01
2018-03-06 0.45 0.49 0.43 0.46 26,736 - 0.01
2018-03-05 0.46 0.5 0.43 0.45 102,094 - 0.01
2018-03-02 0.43 0.52 0.43 0.45 167,910 - 0.01
2018-03-01 0.55 0.55 0.36 0.43 300,422 - 0.01
2018-02-28 0.48 0.55 0.45 0.55 38,525 - 0.01
2018-02-27 0.42 0.48 0.42 0.48 44,679 - 0.01
2018-02-26 0.52 0.55 0.41 0.5 53,261 - 0.01
2018-02-23 0.52 0.52 0.45 0.52 6,609 - 0.01
2018-02-22 0.52 0.55 0.41 0.54 29,657 - 0.01
2018-02-21 0.55 0.55 0.4 0.52 12,329 - 0.01
2018-02-20 0.5 0.55 0.55 0.55 371 - 0.01
2018-02-19 0 0 0 0.54 0 - -
2018-02-16 0.55 0.55 0.5 0.54 4,657 - 0.01
2018-02-15 0.55 0.55 0.55 0.55 357 - 0.01
Get more Data

iHeartMedia Stock History Chart

View IHRTQ PE ratio, PS ratio stocks charts and compare with peers.
IHRTQ Chart
Note: Compare iHeartMedia stock price history with the index and industry peers.

iHeartMedia Stock Price History: Past 5 years

Max Stock Price9.3Sep 26,2014
Min Stock Price0.29Jun 18,2018
Avg Stock Price3.66

iHeartMedia Historical PS ratio: Past 5 years

Max PS Ratio0.12Jul 28,2014
Min PS Ratio0Apr 16,2018
Avg PS Ratio0.05

IHRTQ Industry Peers

Company Price Change (%)
Emmis Communications (EMMS)5.470.12 (2.24%)
Chicken Soup Fs (CSSE)10.450.2 (1.95%)
Ntn Buzztime (NTN)4.690.14 (3.08%)
Spanish Broadcasting (SBSAA)0.40 (0%)
Beasley Broadcast (BBGI)12.050.15 (1.26%)
Cbs Corp (CBS)58.21.74 (3.08%)
Liberty Braves (BATRA)25.630.16 (0.62%)