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 (%)
Aug 31, 2016 9.350 9.990 9.100 9.220 36,294 -0.13(-1.39%)
Aug 30, 2016 10.00 10.23 9.250 9.350 34,064 -0.67(-6.69%)
Aug 29, 2016 10.29 10.40 10.00 10.02 20,292 -0.29(-2.81%)
Aug 26, 2016 10.20 10.53 10.05 10.31 26,773 +0.11(+1.08%)
Aug 25, 2016 10.31 10.44 10.04 10.20 17,818 -0.11(-1.07%)
Aug 24, 2016 10.50 11.04 10.31 10.31 34,209 -0.29(-2.74%)
Aug 23, 2016 10.20 10.70 10.11 10.60 39,570 +0.50(+4.95%)
Aug 22, 2016 9.910 10.24 9.854 10.10 20,573 +0.15(+1.51%)
Aug 19, 2016 9.730 10.44 9.675 9.950 33,653 -0.23(-2.26%)
Aug 18, 2016 10.13 11.70 9.700 10.18 84,000 -0.22(-2.12%)
Aug 17, 2016 9.371 12.50 9.371 10.40 430,723 +0.87(+9.13%)
Aug 16, 2016 8.690 9.780 8.690 9.530 55,676 +0.57(+6.36%)
Aug 15, 2016 9.400 9.400 8.540 8.960 16,254 -0.14(-1.54%)
Aug 12, 2016 9.210 9.351 8.800 9.100 40,985 -0.30(-3.19%)
Aug 11, 2016 8.800 9.410 8.470 9.400 63,118 +0.41(+4.56%)
Aug 10, 2016 9.200 9.350 8.800 8.990 53,671 -0.40(-4.26%)
Aug 09, 2016 9.100 9.920 9.080 9.390 73,483 +0.00(+0.00%)
Aug 08, 2016 10.15 10.15 9.100 9.390 59,284 -1.00(-9.62%)
Aug 05, 2016 11.10 13.70 10.20 10.39 627,430 -0.44(-4.06%)
Aug 04, 2016 7.990 16.00 7.800 10.83 2,018,050 +3.09(+39.92%)
Aug 03, 2016 7.570 8.000 7.551 7.740 20,237 -0.06(-0.76%)
Aug 02, 2016 8.200 8.200 7.576 7.799 5,969 +0.05(+0.63%)
Aug 01, 2016 8.350 8.350 7.335 7.750 11,378 -0.23(-2.88%)
Jul 29, 2016 7.800 8.150 7.800 7.980 11,623 -0.17(-2.09%)
Jul 28, 2016 8.000 8.200 7.880 8.150 18,164 -0.05(-0.61%)
Jul 27, 2016 8.280 8.280 7.760 8.200 20,973 +0.22(+2.76%)
Jul 26, 2016 7.950 8.070 7.510 7.980 65,550 -0.21(-2.56%)
Jul 25, 2016 7.960 8.220 7.250 8.190 140,621 +0.33(+4.20%)
Jul 22, 2016 7.120 7.970 7.120 7.860 23,295 +0.50(+6.79%)
Jul 21, 2016 7.850 7.850 7.120 7.360 38,649 -0.38(-4.91%)
Jul 20, 2016 8.900 8.900 7.650 7.740 38,886 -0.47(-5.72%)
Jul 19, 2016 8.020 8.360 8.020 8.210 18,656 +0.12(+1.48%)
Jul 18, 2016 9.460 9.460 8.010 8.090 176,458 -0.99(-10.90%)
Jul 15, 2016 9.400 9.400 8.760 9.080 84,714 -0.57(-5.91%)
Jul 14, 2016 8.850 10.62 8.640 9.650 74,587 +0.73(+8.18%)
Jul 13, 2016 9.470 9.470 8.880 8.920 49,224 -0.85(-8.70%)
Jul 12, 2016 11.02 11.25 9.710 9.770 69,203 +0.30(+3.17%)
Jul 11, 2016 9.600 10.12 8.610 9.470 56,626 -0.25(-2.57%)
Jul 08, 2016 8.310 10.40 8.300 9.720 178,268 +1.42(+17.11%)
Jul 07, 2016 7.670 8.640 7.380 8.300 50,303 +0.70(+9.21%)
Jul 05, 2016 8.600 8.600 7.360 7.600 54,844 -0.95(-11.11%)
Jul 01, 2016 8.890 8.550 8.550 8.550 36,700 -0.60(-6.56%)
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%)
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.