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 29, 2016 1.350 1.600 1.600 1.600 6 +0.14(+9.78%)
Jan 28, 2016 1.300 1.458 1.230 1.458 1,705 -0.04(-2.83%)
Jan 27, 2016 1.620 1.620 1.490 1.500 1,628 +0.10(+7.14%)
Jan 22, 2016 1.690 1.400 1.400 1.400 3 -0.59(-29.65%)
Jan 20, 2016 1.850 1.990 1.850 1.990 900 -0.01(-0.50%)
Jan 19, 2016 1.673 2.000 1.673 2.000 210 +0.06(+2.85%)
Jan 14, 2016 1.660 1.944 1.944 1.944 400 +0.23(+13.71%)
Jan 13, 2016 1.840 1.990 1.580 1.710 5,351 +0.01(+0.59%)
Jan 12, 2016 1.560 1.700 1.500 1.700 1,419 +0.14(+8.97%)
Jan 11, 2016 1.610 1.610 1.560 1.560 677 -0.17(-9.73%)
Jan 08, 2016 1.728 1.728 1.728 1.728 500 -0.05(-2.92%)
Jan 07, 2016 1.750 1.780 1.562 1.780 2,500 -0.01(-0.56%)
Jan 06, 2016 1.560 1.992 1.560 1.790 11,182 +0.16(+9.72%)
Jan 05, 2016 1.650 1.650 1.631 1.631 1,115 +0.24(+17.37%)
Dec 31, 2015 1.360 1.390 1.390 1.390 2,900 -0.11(-7.33%)
Dec 30, 2015 1.400 1.510 1.400 1.500 3,395 +0.15(+11.11%)
Dec 29, 2015 1.350 1.350 1.330 1.350 2,504 -0.02(-1.46%)
Dec 28, 2015 1.330 1.500 1.330 1.370 3,455 +0.01(+0.74%)
Dec 24, 2015 1.440 1.360 1.360 1.360 200 +0.05(+3.82%)
Dec 23, 2015 1.360 1.680 1.310 1.310 10,246 -0.05(-3.68%)
Dec 22, 2015 1.450 1.460 1.360 1.360 3,431 -0.09(-6.29%)
Dec 21, 2015 1.440 1.494 1.320 1.451 5,166 -0.10(-6.51%)
Dec 18, 2015 1.470 1.552 1.470 1.552 811 +0.09(+5.97%)
Dec 17, 2015 1.500 1.680 1.440 1.465 17,334 -0.03(-2.33%)
Dec 16, 2015 1.700 1.700 1.440 1.500 6,220 -0.06(-3.85%)
Dec 15, 2015 1.590 1.590 1.560 1.560 244 +0.12(+8.68%)
Dec 14, 2015 1.640 1.770 1.435 1.435 10,697 -0.21(-13.01%)
Dec 11, 2015 1.780 1.780 1.600 1.650 2,833 +0.05(+3.13%)
Dec 10, 2015 1.570 1.860 1.530 1.600 13,090 +0.01(+0.63%)
Dec 09, 2015 1.550 1.800 1.550 1.590 5,196 -0.01(-0.63%)
Dec 08, 2015 1.670 1.770 1.570 1.600 120,465 -0.13(-7.51%)
Dec 04, 2015 1.750 1.730 1.730 1.730 3 +0.00(+0.00%)
Dec 03, 2015 1.565 1.753 1.560 1.730 5,459 +0.17(+10.90%)
Dec 02, 2015 1.657 1.690 1.560 1.560 5,541 -0.06(-3.71%)
Dec 01, 2015 1.642 1.642 1.620 1.620 8,050 -0.07(-4.27%)
Nov 27, 2015 1.720 1.692 1.692 1.692 8 -0.06(-3.29%)
Nov 25, 2015 1.840 1.750 1.750 1.750 3,800 -0.10(-5.41%)
Nov 24, 2015 1.840 1.950 1.810 1.850 15,060 +0.10(+5.71%)
Nov 23, 2015 1.800 1.800 1.720 1.750 1,950 -0.10(-5.41%)
Nov 20, 2015 1.850 1.850 1.850 1.850 1,734 -0.01(-0.54%)
Nov 19, 2015 1.840 1.890 1.820 1.860 14,927 +0.04(+2.20%)
Nov 18, 2015 1.900 1.910 1.820 1.820 2,814 -0.18(-9.00%)
Nov 17, 2015 2.000 2.000 2.000 2.000 456 +0.00(+0.00%)
Nov 16, 2015 2.000 2.000 2.000 2.000 674 +0.00(+0.01%)
Nov 13, 2015 2.060 2.080 2.000 2.000 2,057 -0.10(-4.76%)
Nov 12, 2015 2.100 2.100 2.100 2.100 102 -0.04(-1.87%)
Nov 11, 2015 2.170 2.170 2.140 2.140 1,543 -0.06(-2.73%)
Nov 05, 2015 2.110 2.200 2.200 2.200 3,300 +0.09(+4.27%)
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.