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 (%)
Nov 30, 2011 1.628 2.219 1.628 2.042 35,153 +0.81(+65.60%)
Nov 29, 2011 1.184 1.628 1.184 1.233 19,769 +0.14(+12.61%)
Nov 23, 2011 1.105 1.095 1.095 1.095 4,055 -0.01(-0.89%)
Nov 22, 2011 1.085 1.174 1.085 1.105 1,672 -0.26(-18.84%)
Nov 21, 2011 1.055 1.430 1.055 1.361 1,895 +0.05(+3.76%)
Nov 18, 2011 1.282 1.470 1.194 1.312 2,230 -0.21(-13.64%)
Nov 17, 2011 1.213 1.568 1.213 1.519 1,439 +0.04(+2.67%)
Nov 16, 2011 1.677 1.677 1.480 1.480 1,509 -0.24(-13.79%)
Nov 15, 2011 1.253 1.716 1.253 1.716 4,028 -0.06(-3.33%)
Nov 14, 2011 1.845 1.845 1.322 1.775 5,763 +0.31(+20.81%)
Nov 11, 2011 1.923 1.923 1.322 1.470 3,613 -0.02(-1.06%)
Nov 10, 2011 1.480 1.923 1.480 1.485 3,682 -0.00(-0.26%)
Nov 09, 2011 1.539 1.539 1.480 1.489 3,095 -0.46(-23.74%)
Nov 08, 2011 2.259 2.269 1.411 1.953 16,018 -0.19(-8.76%)
Nov 07, 2011 1.430 2.456 1.430 2.140 58,054 +1.00(+87.07%)
Nov 04, 2011 1.973 1.973 1.046 1.144 5,474 -0.04(-3.33%)
Nov 03, 2011 0.8976 1.184 0.8976 1.184 887 +0.33(+38.65%)
Nov 01, 2011 0.8581 0.8537 0.8537 0.8537 405 +0.01(+0.63%)
Oct 31, 2011 0.8088 1.420 0.8088 0.8484 2,230 -0.06(-6.51%)
Oct 28, 2011 1.055 1.055 0.8877 0.9075 585 -0.27(-23.08%)
Oct 27, 2011 1.578 1.726 1.134 1.180 2,745 +0.06(+4.91%)
Oct 26, 2011 1.756 1.766 1.124 1.124 912 +0.32(+39.02%)
Oct 24, 2011 1.973 0.8088 0.8088 0.8088 3,345 +0.08(+10.81%)
Oct 17, 2011 0.7299 0.7299 0.7299 0.7299 0 -0.26(-26.00%)
Oct 14, 2011 0.9864 0.9864 0.9864 0.9864 608 +0.00(+0.00%)
Oct 05, 2011 0.9864 0.9864 0.9864 0.9864 405 +0.00(+0.00%)
Oct 03, 2011 0.9864 0.9864 0.9864 0.9864 0 -0.17(-14.53%)
Sep 28, 2011 1.154 1.154 1.154 1.154 0 +0.04(+3.54%)
Sep 27, 2011 1.775 1.775 1.115 1.115 2,564 +0.04(+3.67%)
Sep 26, 2011 1.075 1.075 1.075 1.075 202 -0.70(-39.44%)
Sep 08, 2011 1.440 1.775 1.440 1.775 912 +0.10(+5.88%)
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.