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 (%)
Jun 30, 2016 9.490 9.490 8.670 9.150 34,582 +0.08(+0.88%)
Jun 29, 2016 9.760 9.760 8.662 9.070 108,927 -0.76(-7.73%)
Jun 28, 2016 9.400 10.000 8.890 9.830 71,917 +0.42(+4.46%)
Jun 27, 2016 9.700 9.875 8.530 9.410 32,279 -0.69(-6.83%)
Jun 24, 2016 10.00 10.25 9.320 10.10 51,683 -0.37(-3.53%)
Jun 23, 2016 11.24 11.24 9.850 10.47 90,454 -0.06(-0.57%)
Jun 22, 2016 11.25 11.25 10.50 10.53 56,760 -0.96(-8.36%)
Jun 21, 2016 12.05 12.19 11.06 11.49 136,782 -0.81(-6.59%)
Jun 20, 2016 13.48 13.48 11.89 12.30 155,795 +0.10(+0.82%)
Jun 17, 2016 12.02 13.29 11.82 12.20 207,698 -0.07(-0.57%)
Jun 16, 2016 13.73 14.23 11.99 12.27 469,677 -1.00(-7.54%)
Jun 15, 2016 9.900 14.42 9.890 13.27 2,168,150 +3.38(+34.18%)
Jun 14, 2016 10.34 10.72 9.510 9.890 238,031 -0.46(-4.44%)
Jun 13, 2016 10.00 11.50 9.400 10.35 954,562 +1.06(+11.41%)
Jun 10, 2016 10.45 10.80 9.010 9.290 612,158 -1.81(-16.31%)
Jun 09, 2016 13.40 13.82 10.55 11.10 1,571,348 -2.65(-19.27%)
Jun 08, 2016 14.07 17.00 11.91 13.75 7,291,243 +2.50(+22.22%)
Jun 07, 2016 6.130 15.56 6.130 11.25 15,844,346 +4.03(+55.82%)
Jun 06, 2016 1.210 10.00 1.210 7.220 9,065,000 +6.11(+550.45%)
Jun 02, 2016 1.050 1.110 1.040 1.110 500 -0.08(-6.72%)
Jun 01, 2016 1.190 1.205 1.190 1.190 4,217 -0.00(-0.10%)
May 31, 2016 1.030 1.191 1.030 1.191 2,394 +0.09(+8.29%)
May 27, 2016 1.150 1.100 1.100 1.100 1,000 -0.03(-2.65%)
May 26, 2016 1.267 1.267 1.130 1.130 6,578 -0.22(-16.30%)
May 17, 2016 1.380 1.350 1.350 1.350 397 +0.01(+0.75%)
May 16, 2016 1.340 1.340 1.340 1.340 157 +0.10(+8.06%)
May 13, 2016 1.260 1.304 1.230 1.240 2,322 -0.09(-6.77%)
May 11, 2016 1.370 1.330 1.330 1.330 10 +0.09(+7.25%)
May 09, 2016 1.240 1.240 1.240 1.240 1,000 -0.18(-12.67%)
May 03, 2016 1.400 1.420 1.420 1.420 6 +0.10(+7.19%)
May 02, 2016 1.350 1.350 1.320 1.325 1,502 +0.00(+0.36%)
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%)
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.