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 (%)
Oct 31, 2014 2.240 2.520 2.050 2.300 9,326 -0.24(-9.45%)
Oct 30, 2014 2.240 2.540 2.210 2.540 1,100 +0.02(+0.79%)
Oct 29, 2014 2.520 2.520 2.520 2.520 199 +0.06(+2.64%)
Oct 28, 2014 2.350 2.501 2.350 2.455 440 -0.07(-2.96%)
Oct 27, 2014 2.540 2.540 2.368 2.530 2,305 -0.01(-0.39%)
Oct 23, 2014 2.540 2.540 2.540 2.540 132 +0.05(+2.17%)
Oct 22, 2014 2.530 2.530 2.486 2.486 284 -0.03(-1.35%)
Oct 21, 2014 2.520 2.520 2.520 2.520 1,075 -0.02(-0.79%)
Oct 20, 2014 2.540 2.540 2.540 2.540 190 +0.02(+0.79%)
Oct 17, 2014 2.510 2.422 2.422 2.520 1,130 +0.10(+4.05%)
Oct 16, 2014 2.450 2.450 2.422 2.422 1,747 -0.02(-0.74%)
Oct 15, 2014 2.440 2.440 2.440 2.440 256 -0.01(-0.40%)
Oct 14, 2014 2.560 2.560 2.450 2.450 356 -0.12(-4.67%)
Oct 13, 2014 2.570 2.570 2.570 2.570 123 -0.01(-0.39%)
Oct 10, 2014 2.470 2.580 2.400 2.580 6,037 +0.11(+4.45%)
Oct 09, 2014 2.470 2.470 2.470 2.470 100 +0.04(+1.44%)
Oct 08, 2014 2.440 2.440 2.430 2.435 3,386 -0.00(-0.20%)
Oct 07, 2014 2.500 2.590 2.440 2.440 2,167 -0.16(-6.15%)
Oct 06, 2014 2.600 2.600 2.600 2.600 2,425 -0.01(-0.38%)
Oct 03, 2014 2.610 2.611 2.600 2.610 1,898 -0.14(-5.09%)
Oct 02, 2014 2.030 2.750 2.030 2.750 2,292 +0.14(+5.36%)
Sep 30, 2014 2.500 2.610 2.610 2.610 5,200 +0.10(+3.98%)
Sep 29, 2014 2.610 2.610 2.510 2.510 756 -0.10(-3.83%)
Sep 26, 2014 2.570 2.610 2.570 2.610 844 -0.09(-3.33%)
Sep 25, 2014 2.570 2.840 2.570 2.700 2,870 -0.24(-8.16%)
Sep 23, 2014 2.550 2.940 2.940 2.940 7,900 +0.06(+2.08%)
Sep 22, 2014 2.880 2.880 2.880 2.880 103 -0.13(-4.32%)
Sep 19, 2014 3.010 3.010 2.830 3.010 6,401 +0.00(+0.00%)
Sep 18, 2014 3.210 3.210 2.910 3.010 8,660 -0.44(-12.75%)
Sep 17, 2014 3.360 3.450 3.260 3.450 5,115 -0.04(-1.15%)
Sep 16, 2014 3.570 3.570 3.490 3.490 2,175 -0.11(-3.06%)
Sep 15, 2014 3.600 3.600 3.600 3.600 312 -0.06(-1.64%)
Sep 12, 2014 3.660 3.660 3.660 3.660 158 -0.02(-0.54%)
Sep 11, 2014 3.650 3.740 3.650 3.680 1,517 +0.02(+0.55%)
Sep 10, 2014 3.710 3.710 3.660 3.660 328 -0.04(-1.08%)
Sep 09, 2014 3.600 3.800 3.600 3.700 6,324 +0.03(+0.82%)
Sep 08, 2014 3.640 4.090 3.640 3.670 20,781 +0.07(+1.94%)
Sep 05, 2014 3.400 3.651 3.532 3.600 1,386 +0.07(+1.93%)
Sep 04, 2014 3.400 3.532 3.400 3.532 387 -0.14(-3.76%)
Sep 03, 2014 3.540 3.670 3.420 3.670 4,745 -0.03(-0.81%)
Sep 02, 2014 3.700 3.700 3.700 3.700 610 -0.01(-0.39%)
Aug 29, 2014 3.780 3.715 3.715 3.715 1,600 -0.11(-2.76%)
Aug 28, 2014 3.820 3.576 3.576 3.820 100 +0.24(+6.83%)
Aug 27, 2014 3.540 3.670 3.540 3.576 7,589 +0.03(+0.76%)
Aug 26, 2014 3.500 3.550 3.500 3.549 400 -0.00(-0.03%)
Aug 22, 2014 3.550 3.550 3.550 3.550 700 -0.04(-1.11%)
Aug 21, 2014 3.590 3.590 3.590 3.590 2,000 -0.02(-0.56%)
Aug 19, 2014 3.610 3.610 3.610 3.610 300 +0.00(+0.00%)
Aug 18, 2014 3.426 3.610 3.426 3.610 404 +0.00(+0.00%)
Aug 15, 2014 3.650 3.650 3.610 3.610 1,009 -0.26(-6.71%)
Aug 14, 2014 3.350 3.990 3.230 3.870 6,578 +0.46(+13.48%)
Aug 13, 2014 3.500 3.500 3.500 3.410 4,146 -0.09(-2.57%)
Aug 12, 2014 3.620 3.620 3.500 3.500 566 -0.15(-4.19%)
Aug 11, 2014 3.620 3.810 3.610 3.653 2,995 -0.10(-2.63%)
Aug 08, 2014 3.600 3.780 3.780 3.752 581 -0.03(-0.74%)
Aug 07, 2014 3.650 3.820 3.650 3.780 923 +0.10(+2.72%)
Aug 06, 2014 3.680 3.680 3.680 3.680 220 +0.00(+0.00%)
Aug 05, 2014 3.600 4.040 3.600 3.680 10,104 +0.01(+0.27%)
Aug 04, 2014 3.837 4.000 3.510 3.670 11,043 -0.03(-0.81%)
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.