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, 2013 2.939 3.054 2.939 2.969 6,263 -0.47(-13.75%)
Jan 30, 2013 3.068 3.442 2.930 3.442 4,807 +0.24(+7.38%)
Jan 29, 2013 3.354 3.354 2.969 3.206 5,840 -0.10(-2.98%)
Jan 28, 2013 3.738 3.738 3.304 3.304 2,129 -0.26(-7.20%)
Jan 25, 2013 3.689 3.748 3.285 3.561 8,131 -0.12(-3.35%)
Jan 24, 2013 3.452 3.684 3.235 3.684 1,268 +0.13(+3.75%)
Jan 23, 2013 3.650 3.650 3.551 3.551 709 -0.07(-1.91%)
Jan 22, 2013 3.995 4.034 3.620 3.620 3,092 -0.18(-4.68%)
Jan 18, 2013 4.370 4.370 3.728 3.798 27,686 -0.47(-11.09%)
Jan 17, 2013 3.186 4.705 3.186 4.271 146,439 +1.25(+41.50%)
Jan 15, 2013 3.028 3.018 3.018 3.018 709 -0.14(-4.37%)
Jan 14, 2013 3.068 3.156 3.009 3.156 1,317 -0.04(-1.23%)
Jan 11, 2013 3.196 3.196 3.196 3.196 608 +0.00(+0.00%)
Jan 10, 2013 3.186 3.196 3.186 3.196 495 +0.12(+3.85%)
Jan 07, 2013 3.077 3.077 3.077 3.077 304 +0.01(+0.32%)
Jan 04, 2013 3.304 3.709 3.009 3.068 1,926 -0.20(-6.04%)
Jan 03, 2013 2.969 3.748 2.942 3.265 3,933 +0.11(+3.44%)
Jan 02, 2013 3.600 3.644 3.156 3.156 20,029 -0.49(-13.38%)
Dec 31, 2012 3.097 3.847 3.087 3.644 7,826 +0.56(+18.04%)
Dec 28, 2012 3.087 3.087 3.087 3.087 311 +0.05(+1.62%)
Dec 27, 2012 2.910 3.196 2.910 3.038 4,481 +0.08(+2.67%)
Dec 26, 2012 2.851 2.961 2.851 2.959 10,493 +0.11(+3.81%)
Dec 24, 2012 2.713 2.851 2.663 2.851 2,129 +0.34(+13.33%)
Dec 21, 2012 2.515 2.515 2.515 2.515 152 -0.35(-12.13%)
Dec 19, 2012 2.782 2.862 2.862 2.862 7,806 +0.07(+2.54%)
Dec 18, 2012 2.752 2.910 2.555 2.791 19,420 +0.31(+12.30%)
Dec 17, 2012 2.663 2.663 2.466 2.486 1,787 -0.18(-6.74%)
Dec 13, 2012 2.653 2.665 2.665 2.665 1,824 -0.03(-1.02%)
Dec 12, 2012 2.417 2.703 2.417 2.693 15,308 +0.23(+9.20%)
Dec 11, 2012 2.574 2.742 2.466 2.466 6,995 -0.11(-4.21%)
Dec 10, 2012 2.476 2.703 2.426 2.574 1,013 -0.09(-3.33%)
Dec 07, 2012 2.367 2.663 2.367 2.663 2,112 -0.02(-0.74%)
Dec 06, 2012 2.436 2.683 2.417 2.683 2,027 +0.00(+0.00%)
Dec 05, 2012 2.693 2.693 2.367 2.683 1,520 +0.13(+5.02%)
Dec 04, 2012 2.417 2.555 2.367 2.555 10,689 +0.06(+2.37%)
Nov 30, 2012 2.367 2.496 2.357 2.496 3,396 +0.18(+7.66%)
Nov 21, 2012 2.298 2.318 2.318 2.318 1,013 +0.08(+3.52%)
Nov 19, 2012 2.249 2.239 2.239 2.239 2,230 -0.01(-0.44%)
Nov 15, 2012 2.249 2.249 2.249 2.249 202 -0.02(-0.87%)
Nov 13, 2012 2.269 2.269 2.269 2.269 202 +0.00(+0.00%)
Nov 12, 2012 2.328 2.367 2.269 2.269 5,200 -0.10(-4.17%)
Nov 08, 2012 2.367 2.367 2.367 2.367 0 +0.05(+2.12%)
Nov 07, 2012 2.742 2.742 2.318 2.318 3,111 -0.12(-4.85%)
Nov 06, 2012 2.323 2.584 2.209 2.436 6,813 -0.11(-4.26%)
Nov 05, 2012 2.209 2.959 2.200 2.545 41,659 +0.34(+15.18%)
Nov 02, 2012 2.209 2.209 2.209 2.209 202 +0.19(+9.27%)
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.