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 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%)
May 02, 2012 3.216 3.216 3.216 3.216 202 +0.01(+0.31%)
Apr 27, 2012 3.206 3.206 3.206 3.206 10,645 +0.00(+0.00%)
Apr 26, 2012 3.156 3.354 3.156 3.206 3,903 -0.12(-3.56%)
Apr 25, 2012 3.216 3.640 3.206 3.324 2,231 +0.13(+4.01%)
Apr 24, 2012 3.156 3.669 2.969 3.196 1,528 -0.22(-6.52%)
Apr 23, 2012 3.419 3.419 3.419 3.419 101 +0.25(+7.98%)
Apr 20, 2012 3.650 3.650 3.166 3.166 1,349 -0.50(-13.71%)
Apr 19, 2012 3.669 3.669 3.669 3.669 1,013 +0.00(+0.11%)
Apr 18, 2012 2.989 3.665 2.989 3.665 1,034 +0.25(+7.40%)
Apr 17, 2012 4.044 4.044 3.403 3.413 6,072 -0.51(-13.07%)
Apr 16, 2012 4.399 4.399 3.758 3.926 2,940 -0.17(-4.10%)
Apr 13, 2012 4.143 4.143 4.093 4.093 304 -0.22(-5.03%)
Apr 12, 2012 4.084 4.329 4.084 4.310 2,686 +0.15(+3.55%)
Apr 11, 2012 4.330 4.330 4.162 4.162 202 +0.39(+10.47%)
Apr 09, 2012 4.429 3.768 3.768 3.768 1,216 +0.05(+1.33%)
Apr 05, 2012 4.123 4.123 3.719 3.719 1,652 -0.11(-2.96%)
Apr 04, 2012 4.083 4.636 3.807 3.832 29,330 -0.01(-0.38%)
Apr 03, 2012 4.084 4.084 3.788 3.847 2,301 -0.22(-5.34%)
Apr 02, 2012 3.807 4.064 3.719 4.064 703 +0.30(+7.85%)
Mar 30, 2012 4.024 4.192 3.719 3.768 5,474 -0.25(-6.14%)
Mar 29, 2012 4.015 4.015 4.015 4.015 304 +0.06(+1.50%)
Mar 28, 2012 3.768 4.212 3.719 3.955 7,975 -0.13(-3.14%)
Mar 27, 2012 4.084 4.084 3.699 4.084 2,685 +0.11(+2.73%)
Mar 26, 2012 4.064 4.064 3.699 3.975 2,120 +0.04(+1.00%)
Mar 23, 2012 3.886 3.945 3.707 3.936 3,025 -0.01(-0.25%)
Mar 22, 2012 3.454 3.945 3.454 3.945 1,360 +0.00(+0.00%)
Mar 21, 2012 3.914 4.202 3.324 3.945 10,563 +0.08(+2.04%)
Mar 20, 2012 3.807 3.945 3.769 3.867 4,343 -0.22(-5.31%)
Mar 19, 2012 4.172 4.409 3.748 4.084 4,184 -0.01(-0.24%)
Mar 16, 2012 3.512 4.399 3.512 4.093 21,171 +0.13(+3.23%)
Mar 15, 2012 4.932 4.932 3.896 3.965 42,649 -0.60(-13.18%)
Mar 14, 2012 5.228 6.905 4.301 4.567 268,526 +1.76(+62.46%)
Mar 13, 2012 2.614 2.841 2.565 2.811 8,820 +0.13(+4.78%)
Mar 12, 2012 2.190 2.683 2.190 2.683 1,472 +0.09(+3.42%)
Mar 09, 2012 2.594 2.594 2.594 2.594 202 +0.12(+4.78%)
Mar 08, 2012 2.476 2.476 2.476 2.476 238 +0.00(+0.00%)
Mar 06, 2012 2.476 2.476 2.476 2.476 202 -0.12(-4.57%)
Mar 05, 2012 2.476 2.594 2.476 2.594 405 +0.13(+5.20%)
Mar 02, 2012 2.466 2.466 2.466 2.466 101 +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.