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 (%)
Mar 30, 2012 4.024 4.192 3.719 3.768 5,474 -0.25(-6.14%)
Mar 29, 2012 4.015 4.015 4.015 4.015 304 +0.06(+1.50%)
Mar 28, 2012 3.768 4.212 3.719 3.955 7,975 -0.13(-3.14%)
Mar 27, 2012 4.084 4.084 3.699 4.084 2,685 +0.11(+2.73%)
Mar 26, 2012 4.064 4.064 3.699 3.975 2,120 +0.04(+1.00%)
Mar 23, 2012 3.886 3.945 3.707 3.936 3,025 -0.01(-0.25%)
Mar 22, 2012 3.454 3.945 3.454 3.945 1,360 +0.00(+0.00%)
Mar 21, 2012 3.914 4.202 3.324 3.945 10,563 +0.08(+2.04%)
Mar 20, 2012 3.807 3.945 3.769 3.867 4,343 -0.22(-5.31%)
Mar 19, 2012 4.172 4.409 3.748 4.084 4,184 -0.01(-0.24%)
Mar 16, 2012 3.512 4.399 3.512 4.093 21,171 +0.13(+3.23%)
Mar 15, 2012 4.932 4.932 3.896 3.965 42,649 -0.60(-13.18%)
Mar 14, 2012 5.228 6.905 4.301 4.567 268,526 +1.76(+62.46%)
Mar 13, 2012 2.614 2.841 2.565 2.811 8,820 +0.13(+4.78%)
Mar 12, 2012 2.190 2.683 2.190 2.683 1,472 +0.09(+3.42%)
Mar 09, 2012 2.594 2.594 2.594 2.594 202 +0.12(+4.78%)
Mar 08, 2012 2.476 2.476 2.476 2.476 238 +0.00(+0.00%)
Mar 06, 2012 2.476 2.476 2.476 2.476 202 -0.12(-4.57%)
Mar 05, 2012 2.476 2.594 2.476 2.594 405 +0.13(+5.20%)
Mar 02, 2012 2.466 2.466 2.466 2.466 101 +0.00(+0.00%)
Mar 01, 2012 2.417 2.762 2.367 2.466 6,741 -0.39(-13.79%)
Feb 29, 2012 3.058 3.058 2.860 2.860 4,764 -0.07(-2.36%)
Feb 28, 2012 2.476 2.930 2.436 2.930 2,129 +0.49(+20.24%)
Feb 27, 2012 2.417 2.466 2.417 2.436 7,096 +0.02(+0.82%)
Feb 24, 2012 2.417 2.417 2.417 2.417 304 +0.00(+0.00%)
Feb 23, 2012 2.565 2.565 2.417 2.417 4,460 -0.06(-2.39%)
Feb 22, 2012 2.426 2.476 2.426 2.476 1,023 +0.04(+1.62%)
Feb 21, 2012 2.436 2.446 2.426 2.436 1,176 -0.33(-11.79%)
Feb 17, 2012 2.446 2.860 2.417 2.762 3,009 +0.30(+12.00%)
Feb 16, 2012 2.890 2.959 2.466 2.466 5,311 +0.01(+0.41%)
Feb 15, 2012 2.002 2.565 2.002 2.456 20,602 +0.43(+21.46%)
Feb 13, 2012 1.687 2.022 2.022 2.022 202 +0.09(+4.59%)
Feb 09, 2012 1.933 1.933 1.933 1.933 101 +0.01(+0.51%)
Feb 08, 2012 1.923 1.923 1.923 1.923 405 -0.02(-1.02%)
Feb 02, 2012 1.923 1.943 1.943 1.943 304 -0.33(-14.35%)
Feb 01, 2012 2.140 2.298 2.140 2.269 304 +0.15(+6.98%)
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%)
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.