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 (%)
Apr 27, 2012 3.206 3.206 3.206 3.206 10,645 +0.00(+0.00%)
Apr 26, 2012 3.156 3.354 3.156 3.206 3,903 -0.12(-3.56%)
Apr 25, 2012 3.216 3.640 3.206 3.324 2,231 +0.13(+4.01%)
Apr 24, 2012 3.156 3.669 2.969 3.196 1,528 -0.22(-6.52%)
Apr 23, 2012 3.419 3.419 3.419 3.419 101 +0.25(+7.98%)
Apr 20, 2012 3.650 3.650 3.166 3.166 1,349 -0.50(-13.71%)
Apr 19, 2012 3.669 3.669 3.669 3.669 1,013 +0.00(+0.11%)
Apr 18, 2012 2.989 3.665 2.989 3.665 1,034 +0.25(+7.40%)
Apr 17, 2012 4.044 4.044 3.403 3.413 6,072 -0.51(-13.07%)
Apr 16, 2012 4.399 4.399 3.758 3.926 2,940 -0.17(-4.10%)
Apr 13, 2012 4.143 4.143 4.093 4.093 304 -0.22(-5.03%)
Apr 12, 2012 4.084 4.329 4.084 4.310 2,686 +0.15(+3.55%)
Apr 11, 2012 4.330 4.330 4.162 4.162 202 +0.39(+10.47%)
Apr 09, 2012 4.429 3.768 3.768 3.768 1,216 +0.05(+1.33%)
Apr 05, 2012 4.123 4.123 3.719 3.719 1,652 -0.11(-2.96%)
Apr 04, 2012 4.083 4.636 3.807 3.832 29,330 -0.01(-0.38%)
Apr 03, 2012 4.084 4.084 3.788 3.847 2,301 -0.22(-5.34%)
Apr 02, 2012 3.807 4.064 3.719 4.064 703 +0.30(+7.85%)
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%)
Jan 04, 2012 1.983 1.983 1.983 1.983 101 -0.00(-0.23%)
Dec 30, 2011 1.894 2.288 1.884 1.987 691 +0.10(+5.47%)
Dec 29, 2011 1.884 1.973 1.884 1.884 3,497 +0.00(+0.00%)
Dec 28, 2011 1.884 2.071 1.884 1.884 3,453 -0.04(-2.05%)
Dec 27, 2011 1.973 1.973 1.884 1.923 8,470 +0.04(+2.09%)
Dec 23, 2011 1.963 1.973 1.578 1.884 8,053 +0.26(+15.75%)
Dec 21, 2011 1.973 1.973 1.628 1.628 1,808 -0.10(-5.71%)
Dec 20, 2011 2.071 2.071 1.588 1.726 19,665 -0.29(-14.22%)
Dec 19, 2011 2.229 2.555 1.795 2.012 21,011 -0.29(-12.45%)
Dec 16, 2011 2.673 3.847 2.298 2.298 68,987 -0.88(-27.64%)
Dec 15, 2011 1.292 3.699 1.292 3.176 195,261 +1.91(+151.56%)
Dec 14, 2011 1.292 1.292 1.184 1.263 4,258 +0.06(+4.92%)
Dec 13, 2011 1.332 1.332 1.203 1.203 1,039 -0.20(-14.08%)
Dec 09, 2011 1.401 1.401 1.401 1.401 0 -0.28(-16.47%)
Dec 08, 2011 1.411 1.677 1.381 1.677 4,637 +0.02(+1.19%)
Dec 07, 2011 1.519 1.657 1.381 1.657 3,791 +0.20(+13.51%)
Dec 06, 2011 1.401 1.460 1.401 1.460 1,870 +0.05(+3.21%)
Dec 05, 2011 1.539 1.539 1.391 1.414 786 -0.11(-7.48%)
Dec 02, 2011 1.549 1.854 1.529 1.529 3,894 -0.10(-6.06%)
Dec 01, 2011 2.042 2.042 1.529 1.628 18,117 -0.41(-20.29%)
Nov 30, 2011 1.628 2.219 1.628 2.042 35,153 +0.81(+65.60%)
Nov 29, 2011 1.184 1.628 1.184 1.233 19,769 +0.14(+12.61%)
Nov 23, 2011 1.105 1.095 1.095 1.095 4,055 -0.01(-0.89%)
Nov 22, 2011 1.085 1.174 1.085 1.105 1,672 -0.26(-18.84%)
Nov 21, 2011 1.055 1.430 1.055 1.361 1,895 +0.05(+3.76%)
Nov 18, 2011 1.282 1.470 1.194 1.312 2,230 -0.21(-13.64%)
Nov 17, 2011 1.213 1.568 1.213 1.519 1,439 +0.04(+2.67%)
Nov 16, 2011 1.677 1.677 1.480 1.480 1,509 -0.24(-13.79%)
Nov 15, 2011 1.253 1.716 1.253 1.716 4,028 -0.06(-3.33%)
Nov 14, 2011 1.845 1.845 1.322 1.775 5,763 +0.31(+20.81%)
Nov 11, 2011 1.923 1.923 1.322 1.470 3,613 -0.02(-1.06%)
Nov 10, 2011 1.480 1.923 1.480 1.485 3,682 -0.00(-0.26%)
Nov 09, 2011 1.539 1.539 1.480 1.489 3,095 -0.46(-23.74%)
Nov 08, 2011 2.259 2.269 1.411 1.953 16,018 -0.19(-8.76%)
Nov 07, 2011 1.430 2.456 1.430 2.140 58,054 +1.00(+87.07%)
Nov 04, 2011 1.973 1.973 1.046 1.144 5,474 -0.04(-3.33%)
Nov 03, 2011 0.8976 1.184 0.8976 1.184 887 +0.33(+38.65%)
Nov 01, 2011 0.8581 0.8537 0.8537 0.8537 405 +0.01(+0.63%)
Oct 31, 2011 0.8088 1.420 0.8088 0.8484 2,230 -0.06(-6.51%)
Oct 28, 2011 1.055 1.055 0.8877 0.9075 585 -0.27(-23.08%)
Oct 27, 2011 1.578 1.726 1.134 1.180 2,745 +0.06(+4.91%)
Oct 26, 2011 1.756 1.766 1.124 1.124 912 +0.32(+39.02%)
Oct 24, 2011 1.973 0.8088 0.8088 0.8088 3,345 +0.08(+10.81%)
Oct 17, 2011 0.7299 0.7299 0.7299 0.7299 0 -0.26(-26.00%)
Oct 14, 2011 0.9864 0.9864 0.9864 0.9864 608 +0.00(+0.00%)
Oct 05, 2011 0.9864 0.9864 0.9864 0.9864 405 +0.00(+0.00%)
Oct 03, 2011 0.9864 0.9864 0.9864 0.9864 0 -0.17(-14.53%)
Sep 28, 2011 1.154 1.154 1.154 1.154 0 +0.04(+3.54%)
Sep 27, 2011 1.775 1.775 1.115 1.115 2,564 +0.04(+3.67%)
Sep 26, 2011 1.075 1.075 1.075 1.075 202 -0.70(-39.44%)
Sep 08, 2011 1.440 1.775 1.440 1.775 912 +0.10(+5.88%)
Sep 01, 2011 1.430 1.677 1.677 1.677 608 +0.00(+0.00%)
Aug 26, 2011 1.677 1.677 1.677 1.677 304 +0.20(+13.33%)
Aug 24, 2011 1.480 1.480 1.480 1.480 0 -0.10(-6.25%)
Aug 22, 2011 1.657 1.578 1.578 1.578 8,921 +0.04(+2.56%)
Aug 19, 2011 1.282 1.677 1.282 1.539 4,251 +0.26(+20.00%)
Aug 18, 2011 1.203 1.618 0.6332 1.282 14,081 -0.41(-24.42%)
Aug 17, 2011 1.539 1.697 1.529 1.697 1,520 +0.00(+0.00%)
Aug 12, 2011 1.697 1.697 1.697 1.697 608 +0.00(+0.00%)
Aug 11, 2011 1.697 1.697 1.696 1.697 16,601 -0.09(-4.97%)
Aug 08, 2011 1.785 1.785 1.785 1.785 0 -0.20(-9.95%)
Aug 04, 2011 1.983 1.983 1.983 1.983 0 -0.10(-4.74%)
Aug 02, 2011 2.081 2.081 2.081 2.081 2,940 -0.09(-4.09%)
Jul 29, 2011 2.190 2.170 2.170 2.170 3,548 +0.03(+1.38%)
Jul 27, 2011 2.140 2.140 2.140 2.140 405 -0.02(-0.91%)
Jul 26, 2011 2.200 2.200 2.140 2.160 608 -0.51(-19.19%)
Jul 06, 2011 1.440 2.673 2.673 2.673 608 -0.60(-18.37%)
Jul 01, 2011 3.275 3.275 3.275 3.275 304 +0.12(+3.75%)
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.