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 (%)
Oct 31, 2013 5.697 5.697 5.298 5.366 0 -0.34(-5.88%)
Oct 30, 2013 5.701 5.711 5.380 5.701 0 -0.02(-0.34%)
Oct 29, 2013 5.662 5.721 5.573 5.721 0 -0.11(-1.81%)
Oct 28, 2013 6.263 6.313 5.790 5.827 0 -0.61(-9.54%)
Oct 25, 2013 6.510 6.559 6.411 6.441 0 -0.28(-4.11%)
Oct 24, 2013 6.757 6.757 6.540 6.717 0 +0.13(+1.95%)
Oct 23, 2013 6.887 6.887 6.461 6.589 0 -0.21(-3.05%)
Oct 21, 2013 6.816 6.796 6.796 6.796 8,516 +0.06(+0.88%)
Oct 18, 2013 6.638 6.895 6.638 6.737 3,082 +0.10(+1.49%)
Oct 17, 2013 6.934 6.934 6.638 6.638 0 -0.23(-3.30%)
Oct 16, 2013 7.033 7.053 6.471 6.865 0 -0.19(-2.66%)
Oct 15, 2013 7.053 7.053 7.053 7.053 0 -0.20(-2.72%)
Oct 14, 2013 7.112 7.496 7.112 7.250 0 +0.21(+3.02%)
Oct 11, 2013 7.615 7.615 7.013 7.037 0 +0.07(+1.05%)
Oct 10, 2013 7.053 7.427 6.964 6.964 0 +0.06(+0.86%)
Oct 09, 2013 6.905 6.993 6.609 6.905 0 +0.13(+1.89%)
Oct 08, 2013 7.072 7.072 6.577 6.776 0 +0.06(+0.88%)
Oct 07, 2013 7.003 7.003 6.421 6.717 0 -0.14(-2.01%)
Oct 04, 2013 6.540 6.855 6.421 6.855 0 +0.25(+3.73%)
Oct 03, 2013 6.984 6.984 6.313 6.609 0 -0.23(-3.32%)
Oct 02, 2013 6.609 6.884 6.471 6.836 0 +0.38(+5.96%)
Oct 01, 2013 6.461 6.983 6.402 6.451 0 +0.01(+0.15%)
Sep 27, 2013 6.806 6.904 6.283 6.441 0 -0.27(-3.97%)
Sep 26, 2013 6.905 6.993 6.599 6.707 0 -0.12(-1.80%)
Sep 25, 2013 6.653 6.905 6.653 6.830 0 +0.12(+1.83%)
Sep 24, 2013 6.678 7.043 6.165 6.707 0 +0.27(+4.13%)
Sep 23, 2013 6.540 6.905 6.431 6.441 0 -0.17(-2.54%)
Sep 20, 2013 6.619 7.102 6.550 6.609 0 +0.07(+1.06%)
Sep 19, 2013 6.806 7.171 6.471 6.540 0 -0.38(-5.56%)
Sep 18, 2013 7.250 7.482 6.786 6.924 0 -0.39(-5.39%)
Sep 17, 2013 7.654 7.674 7.003 7.319 0 -0.38(-4.99%)
Sep 16, 2013 7.595 7.713 7.477 7.704 0 +0.11(+1.43%)
Sep 13, 2013 7.595 7.852 7.567 7.595 0 +0.14(+1.85%)
Sep 12, 2013 7.970 8.009 7.408 7.457 0 -0.36(-4.55%)
Sep 11, 2013 8.197 8.197 7.704 7.812 0 -0.37(-4.58%)
Sep 10, 2013 8.187 9.305 7.733 8.187 0 +0.00(+0.00%)
Sep 09, 2013 7.102 8.364 7.067 8.187 0 +1.13(+16.08%)
Sep 06, 2013 6.204 7.250 6.204 7.053 0 +0.82(+13.13%)
Sep 05, 2013 5.425 6.293 5.425 6.234 0 +0.81(+14.91%)
Sep 04, 2013 5.119 5.425 5.119 5.425 0 +0.20(+3.77%)
Sep 03, 2013 5.425 5.632 5.178 5.228 0 -0.59(-10.17%)
Aug 30, 2013 5.583 6.115 5.425 5.820 0 +0.13(+2.25%)
Aug 29, 2013 5.918 6.293 5.381 5.691 0 +0.05(+0.87%)
Aug 28, 2013 4.952 5.869 4.942 5.642 0 +0.50(+9.79%)
Aug 27, 2013 5.472 5.511 5.040 5.139 0 +0.17(+3.38%)
Aug 26, 2013 5.030 5.030 4.961 4.971 0 +0.19(+3.92%)
Aug 23, 2013 4.804 5.090 4.754 4.784 0 +0.02(+0.41%)
Aug 22, 2013 4.991 4.991 4.764 4.764 0 -0.24(-4.73%)
Aug 21, 2013 5.040 5.277 4.932 5.001 0 -0.05(-0.98%)
Aug 20, 2013 5.050 5.208 4.981 5.050 0 -0.08(-1.54%)
Aug 19, 2013 5.701 5.701 4.991 5.129 0 -0.84(-14.05%)
Aug 16, 2013 5.238 5.987 5.238 5.968 0 +0.74(+14.15%)
Aug 15, 2013 5.040 5.425 4.981 5.228 7,348 -0.86(-14.10%)
Aug 14, 2013 6.135 6.214 5.869 6.086 0 -0.05(-0.79%)
Aug 13, 2013 6.204 6.510 6.125 6.134 23,314 -0.25(-3.88%)
Aug 12, 2013 6.550 7.092 6.115 6.382 33,941 -0.42(-6.23%)
Aug 09, 2013 6.559 7.299 6.411 6.806 68,928 +0.10(+1.47%)
Aug 08, 2013 6.273 8.128 5.524 6.707 188,186 -0.19(-2.72%)
Aug 07, 2013 9.154 9.371 5.928 6.895 212,950 -1.39(-16.79%)
Aug 06, 2013 4.508 8.384 4.508 8.286 331,211 +3.83(+85.84%)
Aug 05, 2013 3.768 4.902 3.768 4.458 8,820 +0.02(+0.42%)
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.