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 (%)
Jul 31, 2012 2.298 2.330 2.298 2.329 4,521 +0.00(+0.04%)
Jul 30, 2012 2.338 2.338 2.328 2.328 1,926 +0.00(+0.17%)
Jul 27, 2012 2.900 2.900 2.279 2.324 1,115 -0.24(-9.38%)
Jul 26, 2012 2.821 2.831 2.466 2.565 7,360 -0.22(-7.80%)
Jul 25, 2012 3.107 3.107 2.782 2.782 405 -0.33(-10.48%)
Jul 24, 2012 3.107 3.107 3.107 3.107 1,520 +0.15(+4.94%)
Jul 23, 2012 3.304 3.304 2.961 2.961 1,480 -0.43(-12.74%)
Jul 20, 2012 2.979 3.393 2.979 3.393 1,115 +0.43(+14.67%)
Jul 19, 2012 3.423 3.423 2.959 2.959 1,431 -0.25(-7.69%)
Jul 18, 2012 3.206 3.206 3.206 3.206 2,534 -0.23(-6.83%)
Jul 17, 2012 3.216 3.441 3.216 3.441 506 -0.15(-4.14%)
Jul 16, 2012 3.216 3.590 3.216 3.589 1,622 +0.03(+0.80%)
Jul 13, 2012 3.571 3.590 3.235 3.561 2,082 -0.07(-1.87%)
Jul 12, 2012 3.216 3.629 3.216 3.629 1,662 +0.21(+6.02%)
Jul 11, 2012 3.413 3.462 3.216 3.423 2,838 -0.01(-0.29%)
Jul 10, 2012 3.648 3.650 2.663 3.433 14,200 +0.10(+2.96%)
Jul 09, 2012 3.206 3.334 3.186 3.334 1,074 +0.17(+5.30%)
Jul 06, 2012 3.166 3.166 3.166 3.166 162 -0.43(-12.05%)
Jul 05, 2012 2.989 3.600 2.989 3.600 7,248 +0.00(+0.03%)
Jul 03, 2012 2.920 3.599 2.663 3.599 8,627 +0.65(+22.04%)
Jul 02, 2012 3.077 3.077 2.860 2.949 710 +0.07(+2.40%)
Jun 29, 2012 3.945 4.064 2.880 2.880 40,637 -0.55(-16.09%)
Jun 28, 2012 2.939 3.698 2.466 3.433 51,717 +0.94(+37.55%)
Jun 26, 2012 2.279 2.496 2.496 2.496 1,216 +0.16(+6.75%)
Jun 22, 2012 2.338 2.338 2.338 2.338 101 +0.05(+2.16%)
Jun 21, 2012 2.348 2.851 2.217 2.288 5,707 -0.61(-21.09%)
Jun 19, 2012 2.900 2.900 2.900 2.900 202 -0.03(-1.01%)
Jun 18, 2012 2.663 2.930 2.663 2.930 405 +0.27(+10.00%)
Jun 15, 2012 2.762 2.811 2.663 2.663 1,317 -0.14(-4.93%)
Jun 14, 2012 2.801 2.801 2.801 2.801 101 -0.07(-2.41%)
Jun 13, 2012 2.870 2.870 2.870 2.870 304 +0.23(+8.58%)
Jun 12, 2012 3.255 3.255 2.219 2.643 5,051 -0.03(-1.11%)
Jun 11, 2012 2.081 2.673 2.071 2.673 7,150 +0.50(+23.18%)
Jun 08, 2012 2.101 2.170 2.071 2.170 1,302 +0.02(+0.92%)
Jun 07, 2012 2.150 2.298 1.973 2.150 3,499 +0.01(+0.46%)
Jun 06, 2012 2.140 2.140 2.140 2.140 101 +0.20(+10.15%)
Jun 01, 2012 1.943 1.943 1.943 1.943 304 -0.03(-1.50%)
May 31, 2012 2.170 2.180 1.973 1.973 1,622 -0.20(-9.09%)
May 29, 2012 2.170 2.170 2.170 2.170 101 +0.00(+0.00%)
May 25, 2012 2.170 2.170 2.170 2.170 13,686 +0.00(+0.00%)
May 24, 2012 2.426 2.673 2.071 2.170 7,470 -0.20(-8.33%)
May 23, 2012 2.170 2.456 2.170 2.367 1,911 +0.28(+13.21%)
May 22, 2012 2.091 2.091 2.091 2.091 304 -0.15(-6.61%)
May 21, 2012 2.367 2.367 2.081 2.239 5,466 -0.37(-14.34%)
May 18, 2012 2.367 2.949 2.367 2.614 9,880 +0.35(+15.22%)
May 17, 2012 2.318 2.318 2.269 2.269 2,534 -0.39(-14.81%)
May 16, 2012 2.584 3.058 2.515 2.663 5,269 -0.01(-0.37%)
May 15, 2012 3.156 3.156 2.574 2.673 1,674 -0.58(-17.88%)
May 14, 2012 3.235 3.255 3.235 3.255 1,013 +0.00(+0.00%)
May 11, 2012 3.354 3.669 3.255 3.255 2,929 +0.30(+10.00%)
May 10, 2012 2.959 2.959 2.959 2.959 1,013 +0.00(+0.00%)
May 09, 2012 2.959 2.959 2.959 2.959 304 +0.00(+0.00%)
May 08, 2012 3.176 3.176 2.959 2.959 8,921 -0.22(-6.83%)
May 07, 2012 3.176 3.176 3.176 3.176 172 -0.04(-1.23%)
May 04, 2012 3.216 3.216 3.216 3.216 101 +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.