Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios and Matheson Analytics Inc (NQ: HMNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.839 2.170 1.839 2.121 1,357 +0.10(+4.87%)
Jan 30, 2012 2.022 2.022 2.022 2.022 493 +0.19(+10.22%)
Jan 27, 2012 1.835 1.835 1.835 1.835 2,635 +0.00(+0.00%)
Jan 26, 2012 1.835 1.836 1.835 1.835 3,578 +0.00(+0.00%)
Jan 24, 2012 2.328 1.835 1.835 1.835 202 +0.00(+0.00%)
Jan 23, 2012 1.864 1.864 1.835 1.835 912 +0.05(+2.76%)
Jan 20, 2012 1.825 1.825 1.785 1.785 223 -0.25(-12.14%)
Jan 18, 2012 1.874 2.032 2.032 2.032 506 +0.16(+8.42%)
Jan 17, 2012 1.874 1.874 1.874 1.874 101 -0.20(-9.52%)
Jan 13, 2012 2.071 2.071 2.071 2.071 214 +0.05(+2.43%)
Jan 12, 2012 2.308 2.407 2.022 2.022 1,824 +0.07(+3.54%)
Jan 10, 2012 1.983 1.953 1.953 1.953 4,663 -0.03(-1.49%)
Jan 09, 2012 1.894 1.983 1.746 1.983 6,891 +0.06(+3.08%)
Jan 06, 2012 1.884 1.923 1.884 1.923 506 +0.04(+2.09%)
Jan 05, 2012 1.884 1.901 1.884 1.884 1,938 -0.10(-4.97%)
Jan 04, 2012 1.983 1.983 1.983 1.983 101 -0.00(-0.23%)
Dec 30, 2011 1.894 2.288 1.884 1.987 691 +0.10(+5.47%)
Dec 29, 2011 1.884 1.973 1.884 1.884 3,497 +0.00(+0.00%)
Dec 28, 2011 1.884 2.071 1.884 1.884 3,453 -0.04(-2.05%)
Dec 27, 2011 1.973 1.973 1.884 1.923 8,470 +0.04(+2.09%)
Dec 23, 2011 1.963 1.973 1.578 1.884 8,053 +0.26(+15.75%)
Dec 21, 2011 1.973 1.973 1.628 1.628 1,808 -0.10(-5.71%)
Dec 20, 2011 2.071 2.071 1.588 1.726 19,665 -0.29(-14.22%)
Dec 19, 2011 2.229 2.555 1.795 2.012 21,011 -0.29(-12.45%)
Dec 16, 2011 2.673 3.847 2.298 2.298 68,987 -0.88(-27.64%)
Dec 15, 2011 1.292 3.699 1.292 3.176 195,261 +1.91(+151.56%)
Dec 14, 2011 1.292 1.292 1.184 1.263 4,258 +0.06(+4.92%)
Dec 13, 2011 1.332 1.332 1.203 1.203 1,039 -0.20(-14.08%)
Dec 09, 2011 1.401 1.401 1.401 1.401 0 -0.28(-16.47%)
Dec 08, 2011 1.411 1.677 1.381 1.677 4,637 +0.02(+1.19%)
Dec 07, 2011 1.519 1.657 1.381 1.657 3,791 +0.20(+13.51%)
Dec 06, 2011 1.401 1.460 1.401 1.460 1,870 +0.05(+3.21%)
Dec 05, 2011 1.539 1.539 1.391 1.414 786 -0.11(-7.48%)
Dec 02, 2011 1.549 1.854 1.529 1.529 3,894 -0.10(-6.06%)
Dec 01, 2011 2.042 2.042 1.529 1.628 18,117 -0.41(-20.29%)
Nov 30, 2011 1.628 2.219 1.628 2.042 35,153 +0.81(+65.60%)
Nov 29, 2011 1.184 1.628 1.184 1.233 19,769 +0.14(+12.61%)
Nov 23, 2011 1.105 1.095 1.095 1.095 4,055 -0.01(-0.89%)
Nov 22, 2011 1.085 1.174 1.085 1.105 1,672 -0.26(-18.84%)
Nov 21, 2011 1.055 1.430 1.055 1.361 1,895 +0.05(+3.76%)
Nov 18, 2011 1.282 1.470 1.194 1.312 2,230 -0.21(-13.64%)
Nov 17, 2011 1.213 1.568 1.213 1.519 1,439 +0.04(+2.67%)
Nov 16, 2011 1.677 1.677 1.480 1.480 1,509 -0.24(-13.79%)
Nov 15, 2011 1.253 1.716 1.253 1.716 4,028 -0.06(-3.33%)
Nov 14, 2011 1.845 1.845 1.322 1.775 5,763 +0.31(+20.81%)
Nov 11, 2011 1.923 1.923 1.322 1.470 3,613 -0.02(-1.06%)
Nov 10, 2011 1.480 1.923 1.480 1.485 3,682 -0.00(-0.26%)
Nov 09, 2011 1.539 1.539 1.480 1.489 3,095 -0.46(-23.74%)
Nov 08, 2011 2.259 2.269 1.411 1.953 16,018 -0.19(-8.76%)
Nov 07, 2011 1.430 2.456 1.430 2.140 58,054 +1.00(+87.07%)
Nov 04, 2011 1.973 1.973 1.046 1.144 5,474 -0.04(-3.33%)
Nov 03, 2011 0.8976 1.184 0.8976 1.184 887 +0.33(+38.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.