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 (%)
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%)
May 01, 2015 2.680 2.535 2.535 2.535 10 +0.12(+5.19%)
Apr 30, 2015 2.550 2.550 2.380 2.410 14,021 -0.19(-7.31%)
Apr 29, 2015 2.660 2.670 2.600 2.600 540 +0.00(+0.08%)
Apr 28, 2015 2.720 2.720 2.550 2.598 8,410 -0.16(-5.87%)
Apr 27, 2015 3.170 3.170 2.620 2.760 9,551 -0.13(-4.50%)
Apr 24, 2015 2.770 3.100 2.760 2.890 4,675 +0.09(+3.21%)
Apr 23, 2015 3.030 3.030 2.721 2.800 18,436 -0.10(-3.41%)
Apr 22, 2015 3.550 3.680 2.790 2.899 83,086 -0.63(-17.83%)
Apr 21, 2015 2.370 3.670 2.360 3.528 257,270 +1.17(+49.49%)
Apr 20, 2015 2.360 2.380 2.360 2.360 1,300 -0.06(-2.40%)
Apr 17, 2015 2.418 2.418 2.418 2.418 300 +0.12(+5.09%)
Apr 16, 2015 2.450 2.450 2.301 2.301 1,555 -0.05(-2.09%)
Apr 15, 2015 2.300 2.562 2.300 2.350 7,717 +0.05(+2.18%)
Apr 14, 2015 2.340 2.340 2.240 2.300 9,254 -0.05(-2.13%)
Apr 13, 2015 2.501 2.555 2.300 2.350 9,231 -0.20(-7.85%)
Apr 09, 2015 2.550 2.550 2.550 2.550 45 +0.00(+0.00%)
Apr 08, 2015 2.500 2.550 2.500 2.550 3,170 +0.05(+2.00%)
Apr 07, 2015 2.500 2.700 2.500 2.500 580 +0.00(+0.00%)
Apr 06, 2015 2.552 2.552 2.500 2.500 504 +0.00(+0.00%)
Apr 02, 2015 2.500 2.500 2.500 2.500 1,400 -0.05(-1.96%)
Apr 01, 2015 2.544 2.550 2.544 2.550 500 +0.05(+2.00%)
Mar 31, 2015 2.500 2.586 2.500 2.500 2,701 +0.08(+3.31%)
Mar 30, 2015 2.430 2.430 2.420 2.420 1,408 +0.00(+0.00%)
Mar 27, 2015 2.498 2.498 2.420 2.420 1,710 -0.11(-4.31%)
Mar 26, 2015 2.640 2.640 2.450 2.529 3,971 -0.12(-4.57%)
Mar 25, 2015 2.550 2.650 2.360 2.650 1,210 +0.10(+3.92%)
Mar 24, 2015 2.550 2.550 2.550 2.550 230 +0.04(+1.59%)
Mar 23, 2015 2.500 2.552 2.500 2.510 2,793 -0.04(-1.57%)
Mar 20, 2015 2.750 2.750 2.550 2.550 3,485 -0.23(-8.21%)
Mar 19, 2015 2.750 2.778 2.750 2.778 902 +0.02(+0.65%)
Mar 18, 2015 2.753 2.766 2.750 2.760 3,737 -0.06(-2.13%)
Mar 17, 2015 2.850 2.900 2.820 2.820 1,854 -0.07(-2.42%)
Mar 16, 2015 2.851 2.907 2.851 2.890 1,632 +0.06(+2.12%)
Mar 13, 2015 2.830 2.830 2.830 2.830 137 +0.03(+1.07%)
Mar 12, 2015 2.730 3.000 2.700 2.800 10,485 -0.02(-0.71%)
Mar 11, 2015 3.000 3.000 2.680 2.820 6,414 -0.23(-7.54%)
Mar 10, 2015 2.650 3.229 2.650 3.050 7,875 +0.42(+15.97%)
Mar 09, 2015 2.910 3.150 2.627 2.630 25,744 -0.63(-19.30%)
Mar 06, 2015 2.826 3.450 2.660 3.259 35,759 +0.22(+7.38%)
Mar 05, 2015 3.400 3.400 3.000 3.035 27,839 -0.42(-12.03%)
Mar 04, 2015 3.520 3.590 3.620 3.450 19,639 -0.17(-4.70%)
Mar 03, 2015 4.150 4.160 3.360 3.620 30,547 -0.53(-12.77%)
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.