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 30, 2013 3.827 3.955 3.955 3.955 1,419 +0.15(+3.83%)
May 29, 2013 4.313 4.313 3.709 3.809 2,427 -0.28(-6.94%)
May 23, 2013 3.679 4.093 4.093 4.093 1,723 +0.15(+3.75%)
May 21, 2013 3.600 3.945 3.945 3.945 1,622 +0.35(+9.59%)
May 20, 2013 3.561 3.601 3.551 3.600 0 +0.05(+1.39%)
May 15, 2013 3.551 3.551 3.551 3.551 0 -0.37(-9.55%)
May 13, 2013 3.798 3.926 3.798 3.926 0 -0.06(-1.49%)
May 10, 2013 3.975 3.985 3.600 3.985 0 +0.04(+1.00%)
May 09, 2013 4.961 4.961 3.945 3.945 0 -0.73(-15.61%)
May 08, 2013 4.153 5.169 4.034 4.675 0 +0.49(+11.79%)
May 07, 2013 3.571 4.182 3.452 4.182 0 +0.43(+11.58%)
May 06, 2013 3.354 3.916 3.344 3.748 0 +0.45(+13.77%)
May 03, 2013 3.383 3.442 3.206 3.294 0 +0.04(+1.21%)
May 02, 2013 3.235 3.551 3.235 3.255 0 +0.01(+0.30%)
May 01, 2013 3.235 3.245 3.156 3.245 0 -0.11(-3.24%)
Apr 30, 2013 3.354 3.354 3.354 3.354 0 +0.00(+0.00%)
Apr 29, 2013 3.206 3.442 3.156 3.354 5,474 -0.18(-5.03%)
Apr 25, 2013 3.531 3.531 3.531 3.531 0 +0.17(+4.99%)
Apr 24, 2013 3.364 3.364 3.364 3.364 0 -0.09(-2.57%)
Apr 23, 2013 3.452 3.453 3.442 3.452 9,104 -0.00(-0.00%)
Apr 22, 2013 3.472 3.472 3.452 3.452 3,613 +0.20(+6.06%)
Apr 16, 2013 3.255 3.255 3.255 3.255 0 -0.10(-2.94%)
Apr 15, 2013 3.373 3.373 3.354 3.354 1,115 -0.29(-7.86%)
Apr 12, 2013 3.650 3.650 3.304 3.640 506 +0.09(+2.50%)
Apr 11, 2013 3.482 3.551 3.452 3.551 7,524 +0.10(+2.85%)
Apr 10, 2013 3.354 3.452 3.354 3.452 1,176 +0.13(+3.86%)
Apr 09, 2013 3.452 3.452 3.324 3.324 912 -0.04(-1.17%)
Apr 08, 2013 3.492 3.501 3.364 3.364 5,476 +0.01(+0.29%)
Apr 05, 2013 3.058 3.354 3.058 3.354 9,329 +0.37(+12.58%)
Apr 04, 2013 3.058 3.058 2.979 2.979 638 -0.03(-0.98%)
Apr 03, 2013 3.176 3.176 2.949 3.008 49,921 -0.35(-10.29%)
Mar 28, 2013 3.354 3.354 3.354 3.354 0 -0.10(-2.86%)
Mar 27, 2013 3.245 3.452 3.245 3.452 304 +0.01(+0.29%)
Mar 26, 2013 3.314 3.452 3.304 3.442 3,903 +0.19(+5.76%)
Mar 25, 2013 3.255 3.255 3.255 3.255 101 +0.29(+9.63%)
Mar 22, 2013 3.196 3.255 2.969 2.969 3,458 -0.23(-7.10%)
Mar 20, 2013 3.196 3.196 3.196 3.196 202 -0.02(-0.61%)
Mar 18, 2013 3.216 3.216 3.216 3.216 101 -0.01(-0.31%)
Mar 14, 2013 3.018 3.225 3.225 3.225 2,027 +0.27(+9.00%)
Mar 13, 2013 2.959 2.959 2.956 2.959 1,088 -0.16(-5.07%)
Mar 08, 2013 3.107 3.117 3.117 3.117 1,317 -0.01(-0.32%)
Mar 06, 2013 3.127 3.127 3.127 3.127 101 +0.02(+0.64%)
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.