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 (%)
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%)
Nov 01, 2012 2.032 2.032 2.022 2.022 912 +0.05(+2.50%)
Oct 26, 2012 1.973 1.973 1.973 1.973 1,926 +0.08(+4.16%)
Oct 24, 2012 1.894 1.894 1.894 1.894 608 -0.11(-5.41%)
Oct 17, 2012 2.002 2.002 2.002 2.002 202 -0.01(-0.49%)
Oct 15, 2012 2.012 2.012 2.012 2.012 1,419 -0.01(-0.49%)
Oct 12, 2012 2.022 2.022 2.022 2.022 412 +0.00(+0.00%)
Oct 11, 2012 2.071 2.071 2.022 2.022 956 -0.08(-3.76%)
Oct 09, 2012 2.101 2.101 2.101 2.101 101 +0.02(+0.95%)
Oct 08, 2012 2.081 2.081 2.081 2.081 101 +0.00(+0.00%)
Oct 05, 2012 2.081 2.081 2.081 2.081 577 -0.03(-1.40%)
Oct 02, 2012 2.081 2.111 2.111 2.111 506 -0.01(-0.47%)
Oct 01, 2012 2.121 2.121 2.121 2.121 101 -0.15(-6.52%)
Sep 28, 2012 2.269 2.269 2.269 2.269 152 +0.00(+0.00%)
Sep 27, 2012 2.269 2.269 2.219 2.269 1,299 +0.30(+15.00%)
Sep 26, 2012 2.081 2.081 1.973 1.973 417 -0.30(-13.04%)
Sep 25, 2012 2.081 2.269 2.042 2.269 5,605 -0.15(-6.12%)
Sep 21, 2012 2.308 2.417 2.417 2.417 608 +0.35(+16.67%)
Sep 19, 2012 2.219 2.071 2.071 2.071 4,258 +0.00(+0.00%)
Sep 18, 2012 2.071 2.071 2.071 2.071 202 -0.04(-1.87%)
Sep 17, 2012 2.338 2.338 2.111 2.111 608 +0.05(+2.39%)
Sep 14, 2012 2.249 2.259 2.062 2.062 3,695 -0.01(-0.38%)
Sep 13, 2012 2.397 2.445 1.785 2.069 19,347 -0.39(-15.74%)
Sep 12, 2012 2.486 2.486 2.417 2.456 709 +0.31(+14.22%)
Sep 11, 2012 2.131 2.150 2.131 2.150 202 -0.15(-6.44%)
Sep 07, 2012 2.298 2.298 2.298 2.298 608 -0.08(-3.32%)
Sep 06, 2012 2.693 2.693 2.012 2.377 8,432 +0.00(+0.00%)
Sep 05, 2012 2.456 2.456 2.377 2.377 2,129 +0.17(+7.59%)
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.