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 29, 2016 1.290 1.324 1.290 1.320 1,741 -0.01(-0.75%)
Apr 28, 2016 1.346 1.346 1.330 1.330 207 -0.06(-4.66%)
Apr 27, 2016 1.400 1.400 1.395 1.395 200 +0.04(+3.33%)
Apr 26, 2016 1.610 1.610 1.350 1.350 5,109 -0.10(-6.90%)
Apr 25, 2016 1.450 1.450 1.450 1.450 103 +0.05(+3.70%)
Apr 22, 2016 1.398 1.398 1.398 1.398 434 -0.16(-10.37%)
Apr 21, 2016 1.450 1.560 1.450 1.560 15,821 +0.16(+11.42%)
Apr 20, 2016 1.540 1.660 1.280 1.400 46,797 +0.10(+7.70%)
Apr 15, 2016 1.390 1.300 1.300 1.300 300 -0.20(-13.33%)
Apr 14, 2016 1.500 1.500 1.500 1.500 1,116 +0.07(+4.90%)
Apr 13, 2016 1.430 1.430 1.430 1.430 374 +0.02(+1.42%)
Apr 12, 2016 1.670 1.670 1.410 1.410 1,350 -0.05(-3.42%)
Apr 11, 2016 1.300 1.550 1.300 1.460 17,912 +0.14(+10.61%)
Apr 08, 2016 1.370 1.370 1.320 1.320 401 -0.04(-2.95%)
Apr 07, 2016 1.470 1.658 1.360 1.360 5,577 +0.10(+7.94%)
Apr 05, 2016 1.340 1.260 1.260 1.260 2 +0.00(+0.00%)
Apr 04, 2016 1.360 1.490 1.210 1.260 18,211 +0.06(+5.00%)
Mar 30, 2016 1.340 1.200 1.200 1.200 9 -0.20(-14.29%)
Mar 22, 2016 1.450 1.400 1.400 1.400 400 +0.07(+5.26%)
Mar 21, 2016 1.292 1.330 1.292 1.330 1,707 -0.14(-9.68%)
Mar 18, 2016 1.472 1.472 1.472 1.472 101 -0.05(-3.13%)
Mar 17, 2016 1.530 1.530 1.520 1.520 201 +0.11(+7.91%)
Mar 16, 2016 1.500 1.500 1.400 1.409 1,852 +0.11(+8.35%)
Mar 14, 2016 1.190 1.300 1.300 1.300 2 +0.22(+20.37%)
Mar 11, 2016 1.208 1.208 1.080 1.080 1,055 -0.20(-15.62%)
Mar 10, 2016 1.500 1.500 1.200 1.280 4,071 +0.11(+9.40%)
Mar 09, 2016 1.300 1.310 1.170 1.170 1,100 +0.01(+0.55%)
Mar 08, 2016 1.164 1.164 1.164 1.164 714 -0.16(-12.00%)
Mar 07, 2016 1.300 1.340 1.300 1.322 3,125 -0.02(-1.63%)
Mar 04, 2016 1.340 1.430 1.430 1.344 373 -0.09(-6.00%)
Mar 03, 2016 1.430 1.430 1.430 1.430 516 +0.00(+0.00%)
Mar 01, 2016 1.310 1.430 1.430 1.430 12 -0.07(-4.67%)
Feb 18, 2016 1.500 1.500 1.500 1.500 40 +0.01(+0.67%)
Feb 17, 2016 1.350 1.520 1.250 1.490 5,805 -0.20(-11.83%)
Feb 12, 2016 1.710 1.690 1.690 1.690 1 +0.09(+5.62%)
Jan 29, 2016 1.350 1.600 1.600 1.600 6 +0.14(+9.78%)
Jan 28, 2016 1.300 1.458 1.230 1.458 1,705 -0.04(-2.83%)
Jan 27, 2016 1.620 1.620 1.490 1.500 1,628 +0.10(+7.14%)
Jan 22, 2016 1.690 1.400 1.400 1.400 3 -0.59(-29.65%)
Jan 20, 2016 1.850 1.990 1.850 1.990 900 -0.01(-0.50%)
Jan 19, 2016 1.673 2.000 1.673 2.000 210 +0.06(+2.85%)
Jan 14, 2016 1.660 1.944 1.944 1.944 400 +0.23(+13.71%)
Jan 13, 2016 1.840 1.990 1.580 1.710 5,351 +0.01(+0.59%)
Jan 12, 2016 1.560 1.700 1.500 1.700 1,419 +0.14(+8.97%)
Jan 11, 2016 1.610 1.610 1.560 1.560 677 -0.17(-9.73%)
Jan 08, 2016 1.728 1.728 1.728 1.728 500 -0.05(-2.92%)
Jan 07, 2016 1.750 1.780 1.562 1.780 2,500 -0.01(-0.56%)
Jan 06, 2016 1.560 1.992 1.560 1.790 11,182 +0.16(+9.72%)
Jan 05, 2016 1.650 1.650 1.631 1.631 1,115 +0.24(+17.37%)
Dec 31, 2015 1.360 1.390 1.390 1.390 2,900 -0.11(-7.33%)
Dec 30, 2015 1.400 1.510 1.400 1.500 3,395 +0.15(+11.11%)
Dec 29, 2015 1.350 1.350 1.330 1.350 2,504 -0.02(-1.46%)
Dec 28, 2015 1.330 1.500 1.330 1.370 3,455 +0.01(+0.74%)
Dec 24, 2015 1.440 1.360 1.360 1.360 200 +0.05(+3.82%)
Dec 23, 2015 1.360 1.680 1.310 1.310 10,246 -0.05(-3.68%)
Dec 22, 2015 1.450 1.460 1.360 1.360 3,431 -0.09(-6.29%)
Dec 21, 2015 1.440 1.494 1.320 1.451 5,166 -0.10(-6.51%)
Dec 18, 2015 1.470 1.552 1.470 1.552 811 +0.09(+5.97%)
Dec 17, 2015 1.500 1.680 1.440 1.465 17,334 -0.03(-2.33%)
Dec 16, 2015 1.700 1.700 1.440 1.500 6,220 -0.06(-3.85%)
Dec 15, 2015 1.590 1.590 1.560 1.560 244 +0.12(+8.68%)
Dec 14, 2015 1.640 1.770 1.435 1.435 10,697 -0.21(-13.01%)
Dec 11, 2015 1.780 1.780 1.600 1.650 2,833 +0.05(+3.13%)
Dec 10, 2015 1.570 1.860 1.530 1.600 13,090 +0.01(+0.63%)
Dec 09, 2015 1.550 1.800 1.550 1.590 5,196 -0.01(-0.63%)
Dec 08, 2015 1.670 1.770 1.570 1.600 120,465 -0.13(-7.51%)
Dec 04, 2015 1.750 1.730 1.730 1.730 3 +0.00(+0.00%)
Dec 03, 2015 1.565 1.753 1.560 1.730 5,459 +0.17(+10.90%)
Dec 02, 2015 1.657 1.690 1.560 1.560 5,541 -0.06(-3.71%)
Dec 01, 2015 1.642 1.642 1.620 1.620 8,050 -0.07(-4.27%)
Nov 27, 2015 1.720 1.692 1.692 1.692 8 -0.06(-3.29%)
Nov 25, 2015 1.840 1.750 1.750 1.750 3,800 -0.10(-5.41%)
Nov 24, 2015 1.840 1.950 1.810 1.850 15,060 +0.10(+5.71%)
Nov 23, 2015 1.800 1.800 1.720 1.750 1,950 -0.10(-5.41%)
Nov 20, 2015 1.850 1.850 1.850 1.850 1,734 -0.01(-0.54%)
Nov 19, 2015 1.840 1.890 1.820 1.860 14,927 +0.04(+2.20%)
Nov 18, 2015 1.900 1.910 1.820 1.820 2,814 -0.18(-9.00%)
Nov 17, 2015 2.000 2.000 2.000 2.000 456 +0.00(+0.00%)
Nov 16, 2015 2.000 2.000 2.000 2.000 674 +0.00(+0.01%)
Nov 13, 2015 2.060 2.080 2.000 2.000 2,057 -0.10(-4.76%)
Nov 12, 2015 2.100 2.100 2.100 2.100 102 -0.04(-1.87%)
Nov 11, 2015 2.170 2.170 2.140 2.140 1,543 -0.06(-2.73%)
Nov 05, 2015 2.110 2.200 2.200 2.200 3,300 +0.09(+4.27%)
Nov 03, 2015 2.100 2.110 2.110 2.110 3,100 -0.03(-1.41%)
Oct 27, 2015 2.200 2.140 2.140 2.140 2 +0.06(+2.89%)
Oct 26, 2015 2.084 2.090 2.080 2.080 5,038 -0.09(-4.15%)
Oct 23, 2015 2.104 2.170 2.100 2.170 3,700 +0.06(+2.85%)
Oct 21, 2015 2.030 2.110 2.110 2.110 200 +0.08(+3.94%)
Oct 13, 2015 2.030 2.030 2.030 2.030 1,600 -0.09(-4.14%)
Oct 06, 2015 2.060 2.118 2.118 2.118 4 +0.06(+2.80%)
Oct 05, 2015 2.060 2.060 2.060 2.060 103 +0.03(+1.48%)
Oct 02, 2015 2.030 2.030 2.030 2.030 150 -0.05(-2.40%)
Oct 01, 2015 2.080 2.080 2.080 2.080 100 -0.00(-0.00%)
Sep 29, 2015 2.120 2.080 2.080 2.080 2,000 -0.06(-2.80%)
Sep 23, 2015 2.120 2.140 2.140 2.140 79 +0.05(+2.39%)
Sep 22, 2015 2.090 2.090 2.090 2.090 130 -0.05(-2.34%)
Sep 21, 2015 2.140 2.140 2.140 2.140 422 +0.00(+0.00%)
Sep 18, 2015 2.140 2.320 2.130 2.140 1,301 -0.18(-7.76%)
Sep 17, 2015 2.350 2.370 2.320 2.320 1,105 -0.02(-0.85%)
Sep 16, 2015 2.280 2.340 2.280 2.340 240 +0.10(+4.46%)
Sep 15, 2015 2.220 2.330 2.160 2.240 5,625 -0.11(-4.68%)
Sep 14, 2015 2.350 2.350 2.350 2.350 237 +0.00(+0.00%)
Sep 11, 2015 2.350 2.350 2.180 2.350 431 +0.01(+0.43%)
Sep 10, 2015 2.360 2.360 2.170 2.340 433 +0.19(+8.84%)
Sep 08, 2015 2.150 2.150 2.150 2.150 4 -0.03(-1.38%)
Aug 31, 2015 2.180 2.180 2.180 2.180 100 -0.01(-0.46%)
Aug 28, 2015 2.190 2.190 2.190 2.190 100 -0.08(-3.52%)
Aug 26, 2015 2.270 2.270 2.270 2.270 14 -0.23(-9.20%)
Aug 25, 2015 2.590 2.590 2.150 2.500 742 -0.04(-1.57%)
Aug 24, 2015 2.160 2.540 2.150 2.540 2,680 +0.31(+14.10%)
Aug 21, 2015 2.283 2.283 2.193 2.226 2,991 -0.05(-2.10%)
Aug 20, 2015 2.430 2.430 2.270 2.274 2,200 -0.17(-6.81%)
Aug 19, 2015 2.310 2.440 2.310 2.440 220 +0.16(+7.01%)
Aug 18, 2015 2.290 2.290 2.270 2.280 2,000 +0.00(+0.00%)
Aug 17, 2015 2.280 2.280 2.280 2.280 120 -0.16(-6.56%)
Aug 14, 2015 2.270 2.440 2.270 2.440 700 +0.05(+2.10%)
Aug 13, 2015 2.390 2.390 2.390 2.390 1,097 +0.09(+3.91%)
Aug 12, 2015 2.390 2.400 2.250 2.300 11,694 -0.01(-0.44%)
Aug 11, 2015 2.270 2.540 2.270 2.310 31,205 +0.23(+11.06%)
Aug 10, 2015 2.091 2.091 2.080 2.080 1,500 +0.03(+1.46%)
Aug 06, 2015 2.060 2.050 2.050 2.050 44 -0.05(-2.30%)
Aug 05, 2015 2.098 2.098 2.098 2.098 1,648 +0.03(+1.37%)
Aug 04, 2015 2.070 2.070 2.070 2.070 130 +0.00(+0.00%)
Aug 03, 2015 2.070 2.070 2.070 2.070 130 -0.00(-0.00%)
Jul 31, 2015 2.070 2.070 2.070 2.070 394 -0.08(-3.72%)
Jul 29, 2015 2.080 2.150 2.150 2.150 1 +0.06(+2.87%)
Jul 28, 2015 2.080 2.249 2.060 2.090 4,406 -0.08(-3.84%)
Jul 27, 2015 2.030 2.174 2.030 2.174 1,112 +0.02(+1.09%)
Jul 24, 2015 2.220 2.220 2.150 2.150 4,054 -0.08(-3.80%)
Jul 23, 2015 2.200 2.235 2.200 2.235 2,000 +0.03(+1.59%)
Jul 22, 2015 2.050 2.200 2.050 2.200 745 +0.05(+2.32%)
Jul 21, 2015 2.150 2.150 2.150 2.150 1,380 +0.00(+0.00%)
Jul 20, 2015 2.210 2.230 2.150 2.150 13,355 -0.05(-2.27%)
Jul 16, 2015 2.200 2.200 2.200 2.200 10 +0.00(+0.00%)
Jul 15, 2015 2.462 2.462 2.200 2.200 684 -0.01(-0.46%)
Jul 14, 2015 2.210 2.210 2.210 2.210 320 +0.01(+0.35%)
Jul 13, 2015 2.202 2.202 2.202 2.202 197 +0.00(+0.11%)
Jul 09, 2015 2.200 2.200 2.200 2.200 161 +0.02(+0.92%)
Jul 07, 2015 2.180 2.180 2.180 2.180 101 -0.19(-8.02%)
Jul 06, 2015 2.260 2.530 2.206 2.370 802 +0.11(+4.87%)
Jul 02, 2015 2.200 2.260 2.260 2.260 400 -0.09(-3.83%)
Jul 01, 2015 2.350 2.350 2.350 2.350 106 -0.08(-3.29%)
Jun 30, 2015 2.210 2.430 2.200 2.430 2,900 -0.05(-2.02%)
Jun 29, 2015 2.190 2.480 2.190 2.480 8,203 -0.01(-0.40%)
Jun 26, 2015 2.490 2.490 2.490 2.490 100 +0.01(+0.40%)
Jun 25, 2015 2.480 2.480 2.480 2.480 133 +0.01(+0.40%)
Jun 24, 2015 2.470 2.470 2.470 2.470 100 +0.03(+1.23%)
Jun 23, 2015 2.280 2.440 2.280 2.440 2,076 +0.22(+9.91%)
Jun 22, 2015 2.280 2.280 2.180 2.220 1,684 -0.06(-2.63%)
Jun 17, 2015 2.220 2.280 2.280 2.280 5 +0.06(+2.70%)
Jun 16, 2015 2.220 2.220 2.220 2.220 135 +0.06(+2.78%)
Jun 15, 2015 2.070 2.170 2.070 2.160 9,000 -0.07(-3.14%)
Jun 12, 2015 2.220 2.240 2.220 2.230 6,507 +0.01(+0.64%)
Jun 11, 2015 2.270 2.270 2.216 2.216 2,150 -0.09(-4.08%)
Jun 09, 2015 2.310 2.310 2.310 2.310 100 -0.14(-5.71%)
Jun 08, 2015 2.400 2.450 2.400 2.450 395 +0.12(+5.15%)
Jun 05, 2015 2.280 2.428 2.280 2.330 816 -0.12(-4.90%)
Jun 04, 2015 2.320 2.450 2.320 2.450 2,173 +0.03(+1.24%)
Jun 03, 2015 2.475 2.475 2.360 2.420 1,676 -0.04(-1.63%)
Jun 02, 2015 2.310 2.475 2.310 2.460 2,300 +0.03(+1.23%)
Jun 01, 2015 2.438 2.438 2.328 2.430 813 -0.04(-1.62%)
May 29, 2015 2.380 2.470 2.300 2.470 1,542 +0.12(+5.11%)
May 28, 2015 2.180 2.960 2.180 2.350 10,965 +0.07(+3.07%)
May 27, 2015 2.270 2.280 2.270 2.280 303 -0.01(-0.44%)
May 26, 2015 2.350 2.369 2.282 2.290 2,836 -0.01(-0.43%)
May 22, 2015 2.270 2.300 2.300 2.300 2,100 -0.00(-0.00%)
May 21, 2015 2.430 2.450 2.300 2.300 4,890 -0.17(-6.88%)
May 20, 2015 2.311 2.470 2.260 2.470 8,000 +0.06(+2.49%)
May 19, 2015 2.420 2.430 2.399 2.410 1,518 +0.00(+0.00%)
May 18, 2015 2.460 2.460 2.410 2.410 3,662 -0.15(-5.79%)
May 15, 2015 2.558 2.558 2.558 2.558 1,010 -0.02(-0.77%)
May 14, 2015 2.460 2.578 2.460 2.578 457 +0.01(+0.30%)
May 13, 2015 2.410 2.584 2.410 2.570 1,829 +0.16(+6.65%)
May 12, 2015 2.633 2.633 2.410 2.410 971 +0.04(+1.69%)
May 11, 2015 2.397 2.518 2.360 2.370 1,782 -0.13(-5.37%)
May 08, 2015 2.530 2.530 2.500 2.505 1,862 -0.04(-1.75%)
May 07, 2015 2.310 2.700 2.310 2.549 11,940 +0.18(+7.55%)
May 06, 2015 2.380 2.380 2.320 2.370 1,838 -0.05(-2.07%)
May 05, 2015 2.420 2.555 2.405 2.420 1,955 -0.12(-4.54%)
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.