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 28, 2013 3.354 3.354 3.354 3.354 0 -0.10(-2.86%)
Mar 27, 2013 3.245 3.452 3.245 3.452 304 +0.01(+0.29%)
Mar 26, 2013 3.314 3.452 3.304 3.442 3,903 +0.19(+5.76%)
Mar 25, 2013 3.255 3.255 3.255 3.255 101 +0.29(+9.63%)
Mar 22, 2013 3.196 3.255 2.969 2.969 3,458 -0.23(-7.10%)
Mar 20, 2013 3.196 3.196 3.196 3.196 202 -0.02(-0.61%)
Mar 18, 2013 3.216 3.216 3.216 3.216 101 -0.01(-0.31%)
Mar 14, 2013 3.018 3.225 3.225 3.225 2,027 +0.27(+9.00%)
Mar 13, 2013 2.959 2.959 2.956 2.959 1,088 -0.16(-5.07%)
Mar 08, 2013 3.107 3.117 3.117 3.117 1,317 -0.01(-0.32%)
Mar 06, 2013 3.127 3.127 3.127 3.127 101 +0.02(+0.64%)
Mar 05, 2013 3.107 3.107 3.107 3.107 3,244 -0.13(-3.96%)
Feb 27, 2013 3.156 3.235 3.235 3.235 202 +0.08(+2.50%)
Feb 26, 2013 3.018 3.156 3.018 3.156 2,575 +0.10(+3.22%)
Feb 22, 2013 3.107 3.117 3.058 3.058 2,433 +0.00(+0.00%)
Feb 21, 2013 3.038 3.058 3.038 3.058 304 -0.13(-4.02%)
Feb 19, 2013 3.186 3.186 3.186 3.186 101 -0.02(-0.62%)
Feb 15, 2013 3.206 3.206 3.206 3.206 304 +0.08(+2.52%)
Feb 13, 2013 3.107 3.127 3.127 3.127 1,723 +0.02(+0.64%)
Feb 08, 2013 3.077 3.107 3.107 3.107 1,926 -0.20(-5.97%)
Feb 07, 2013 3.304 3.304 3.304 3.304 304 +0.02(+0.60%)
Feb 06, 2013 3.285 3.285 3.285 3.285 506 +0.08(+2.46%)
Feb 01, 2013 2.989 3.206 3.206 3.206 6,792 +0.24(+7.97%)
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%)
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.