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 27, 2015 2.200 2.140 2.140 2.140 2 +0.06(+2.89%)
Oct 26, 2015 2.084 2.090 2.080 2.080 5,038 -0.09(-4.15%)
Oct 23, 2015 2.104 2.170 2.100 2.170 3,700 +0.06(+2.85%)
Oct 21, 2015 2.030 2.110 2.110 2.110 200 +0.08(+3.94%)
Oct 13, 2015 2.030 2.030 2.030 2.030 1,600 -0.09(-4.14%)
Oct 06, 2015 2.060 2.118 2.118 2.118 4 +0.06(+2.80%)
Oct 05, 2015 2.060 2.060 2.060 2.060 103 +0.03(+1.48%)
Oct 02, 2015 2.030 2.030 2.030 2.030 150 -0.05(-2.40%)
Oct 01, 2015 2.080 2.080 2.080 2.080 100 -0.00(-0.00%)
Sep 29, 2015 2.120 2.080 2.080 2.080 2,000 -0.06(-2.80%)
Sep 23, 2015 2.120 2.140 2.140 2.140 79 +0.05(+2.39%)
Sep 22, 2015 2.090 2.090 2.090 2.090 130 -0.05(-2.34%)
Sep 21, 2015 2.140 2.140 2.140 2.140 422 +0.00(+0.00%)
Sep 18, 2015 2.140 2.320 2.130 2.140 1,301 -0.18(-7.76%)
Sep 17, 2015 2.350 2.370 2.320 2.320 1,105 -0.02(-0.85%)
Sep 16, 2015 2.280 2.340 2.280 2.340 240 +0.10(+4.46%)
Sep 15, 2015 2.220 2.330 2.160 2.240 5,625 -0.11(-4.68%)
Sep 14, 2015 2.350 2.350 2.350 2.350 237 +0.00(+0.00%)
Sep 11, 2015 2.350 2.350 2.180 2.350 431 +0.01(+0.43%)
Sep 10, 2015 2.360 2.360 2.170 2.340 433 +0.19(+8.84%)
Sep 08, 2015 2.150 2.150 2.150 2.150 4 -0.03(-1.38%)
Aug 31, 2015 2.180 2.180 2.180 2.180 100 -0.01(-0.46%)
Aug 28, 2015 2.190 2.190 2.190 2.190 100 -0.08(-3.52%)
Aug 26, 2015 2.270 2.270 2.270 2.270 14 -0.23(-9.20%)
Aug 25, 2015 2.590 2.590 2.150 2.500 742 -0.04(-1.57%)
Aug 24, 2015 2.160 2.540 2.150 2.540 2,680 +0.31(+14.10%)
Aug 21, 2015 2.283 2.283 2.193 2.226 2,991 -0.05(-2.10%)
Aug 20, 2015 2.430 2.430 2.270 2.274 2,200 -0.17(-6.81%)
Aug 19, 2015 2.310 2.440 2.310 2.440 220 +0.16(+7.01%)
Aug 18, 2015 2.290 2.290 2.270 2.280 2,000 +0.00(+0.00%)
Aug 17, 2015 2.280 2.280 2.280 2.280 120 -0.16(-6.56%)
Aug 14, 2015 2.270 2.440 2.270 2.440 700 +0.05(+2.10%)
Aug 13, 2015 2.390 2.390 2.390 2.390 1,097 +0.09(+3.91%)
Aug 12, 2015 2.390 2.400 2.250 2.300 11,694 -0.01(-0.44%)
Aug 11, 2015 2.270 2.540 2.270 2.310 31,205 +0.23(+11.06%)
Aug 10, 2015 2.091 2.091 2.080 2.080 1,500 +0.03(+1.46%)
Aug 06, 2015 2.060 2.050 2.050 2.050 44 -0.05(-2.30%)
Aug 05, 2015 2.098 2.098 2.098 2.098 1,648 +0.03(+1.37%)
Aug 04, 2015 2.070 2.070 2.070 2.070 130 +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.