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 (%)
Jan 28, 2015 1.950 1.630 1.630 1.630 15 -0.19(-10.44%)
Jan 27, 2015 1.840 1.840 1.810 1.820 2,737 +0.17(+10.30%)
Jan 26, 2015 2.000 2.010 1.597 1.650 9,836 +0.22(+15.39%)
Jan 23, 2015 1.500 1.500 1.430 1.430 300 -0.10(-6.54%)
Jan 22, 2015 1.430 1.530 1.430 1.530 468 -0.07(-4.38%)
Jan 21, 2015 1.530 1.600 1.400 1.600 7,510 +0.08(+5.26%)
Jan 20, 2015 1.520 1.520 1.520 1.520 100 -0.20(-11.63%)
Jan 16, 2015 1.650 1.720 1.530 1.720 1,666 +0.00(+0.00%)
Jan 14, 2015 1.740 1.959 1.700 1.720 3,123 -0.01(-0.58%)
Jan 12, 2015 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jan 09, 2015 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jan 08, 2015 1.730 1.730 1.730 1.730 130 -0.04(-2.26%)
Jan 07, 2015 1.770 1.770 1.770 1.770 100 +0.01(+0.57%)
Jan 06, 2015 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
Jan 05, 2015 1.900 1.900 1.760 1.760 340 -0.07(-3.83%)
Jan 02, 2015 1.830 1.830 1.830 1.830 100 -0.17(-8.50%)
Dec 31, 2014 1.850 2.000 2.000 2.000 1,400 +0.20(+11.11%)
Dec 30, 2014 1.800 1.800 1.772 1.800 1,700 +0.00(+0.00%)
Dec 29, 2014 1.760 1.800 1.760 1.800 1,121 -0.01(-0.83%)
Dec 26, 2014 1.780 1.990 1.760 1.815 2,504 +0.06(+3.71%)
Dec 24, 2014 1.830 1.750 1.750 1.750 10,400 -0.08(-4.37%)
Dec 23, 2014 1.830 1.830 1.830 1.830 420 +0.06(+3.39%)
Dec 22, 2014 2.070 2.070 1.700 1.770 13,478 -0.48(-21.33%)
Dec 19, 2014 2.050 2.413 2.050 2.250 6,317 +0.21(+10.30%)
Dec 18, 2014 2.040 2.040 1.821 2.040 521 +0.08(+4.34%)
Dec 16, 2014 1.740 1.955 1.955 1.955 1,200 +0.06(+2.89%)
Dec 15, 2014 1.810 1.910 1.810 1.900 2,051 -0.06(-3.06%)
Dec 12, 2014 1.850 1.980 1.850 1.960 304 +0.07(+3.73%)
Dec 11, 2014 1.969 1.969 1.889 1.889 1,249 -0.09(-4.57%)
Dec 10, 2014 2.105 2.105 1.980 1.980 6,254 -0.20(-9.17%)
Dec 08, 2014 2.050 2.180 2.180 2.180 1,500 +0.02(+0.92%)
Dec 04, 2014 2.210 2.160 2.160 2.160 2,100 +0.06(+2.86%)
Dec 03, 2014 2.100 2.100 2.100 2.100 100 -0.24(-10.26%)
Dec 02, 2014 2.120 2.340 2.120 2.340 275 -0.13(-5.26%)
Dec 01, 2014 2.310 2.470 2.310 2.470 200 +0.02(+0.82%)
Nov 28, 2014 2.740 2.740 2.450 2.450 3,652 -0.18(-6.84%)
Nov 26, 2014 2.910 2.630 2.630 2.630 11,800 -0.34(-11.45%)
Nov 24, 2014 2.970 2.970 2.970 2.970 100 -0.02(-0.83%)
Nov 21, 2014 2.930 2.995 2.930 2.995 402 +0.02(+0.50%)
Nov 20, 2014 2.980 2.980 2.980 2.980 100 +0.04(+1.36%)
Nov 18, 2014 2.940 2.940 2.940 2.940 177 -0.10(-3.43%)
Nov 17, 2014 2.870 3.044 2.870 3.044 377 +0.01(+0.47%)
Nov 14, 2014 3.070 3.070 2.700 3.030 3,129 -0.17(-5.31%)
Nov 13, 2014 3.290 3.290 2.910 3.200 3,015 +0.06(+1.91%)
Nov 12, 2014 2.890 3.140 2.810 3.140 2,280 -0.16(-4.85%)
Nov 11, 2014 3.300 3.300 3.300 3.300 100 +0.39(+13.40%)
Nov 10, 2014 3.286 3.390 2.900 2.910 1,780 -0.09(-3.00%)
Nov 07, 2014 3.000 3.000 3.000 3.000 620 +0.00(+0.00%)
Nov 06, 2014 2.780 3.000 2.710 3.000 4,300 +0.29(+10.70%)
Nov 05, 2014 2.960 2.960 2.710 2.710 358 +0.05(+1.88%)
Nov 04, 2014 2.520 2.960 2.500 2.660 6,162 +0.16(+6.40%)
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.