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 (%)
Feb 28, 2014 5.719 5.719 5.520 5.540 5,457 +0.04(+0.73%)
Feb 27, 2014 5.500 5.890 5.500 5.500 709 +0.15(+2.80%)
Feb 25, 2014 5.350 5.350 5.350 5.350 0 +0.06(+1.13%)
Feb 24, 2014 5.290 5.290 5.290 5.290 152 +0.00(+0.00%)
Feb 21, 2014 5.520 5.520 5.290 5.290 4,161 -0.21(-3.82%)
Feb 20, 2014 5.578 5.640 5.500 5.500 2,550 -0.07(-1.26%)
Feb 19, 2014 5.680 5.694 5.570 5.570 2,435 -0.15(-2.62%)
Feb 18, 2014 5.630 5.724 5.630 5.720 1,593 +0.08(+1.42%)
Feb 14, 2014 5.600 5.640 5.640 5.640 1,900 -0.12(-2.09%)
Feb 13, 2014 5.640 5.810 5.600 5.760 2,578 -0.03(-0.52%)
Feb 12, 2014 5.573 5.884 5.435 5.790 983 +0.02(+0.34%)
Feb 11, 2014 5.505 5.928 5.505 5.770 9,351 +0.15(+2.63%)
Feb 10, 2014 6.451 6.451 5.524 5.622 13,986 -0.07(-1.14%)
Feb 07, 2014 5.869 5.869 5.465 5.687 6,743 -0.08(-1.44%)
Feb 06, 2014 5.928 6.017 5.770 5.770 2,680 -0.11(-1.85%)
Feb 05, 2014 6.194 6.234 5.829 5.879 7,167 -0.30(-4.92%)
Feb 04, 2014 6.125 6.402 5.820 6.183 14,269 +0.42(+7.34%)
Feb 03, 2014 5.741 5.899 5.563 5.760 14,873 +0.16(+2.82%)
Jan 31, 2014 5.810 5.899 5.474 5.603 14,955 -0.39(-6.58%)
Jan 30, 2014 5.997 5.997 5.997 5.997 131 +0.08(+1.33%)
Jan 29, 2014 6.037 6.037 5.918 5.918 6,387 -0.16(-2.60%)
Jan 27, 2014 6.076 6.076 6.076 6.076 40 -0.04(-0.65%)
Jan 24, 2014 6.495 6.495 6.115 6.115 844 -0.44(-6.77%)
Jan 23, 2014 6.668 6.707 6.392 6.559 10,327 -0.21(-3.06%)
Jan 22, 2014 6.702 7.204 6.451 6.767 50,333 +0.31(+4.73%)
Jan 21, 2014 6.707 6.707 6.432 6.461 6,577 -0.17(-2.53%)
Jan 17, 2014 5.810 6.628 6.628 6.628 56,266 +0.53(+8.74%)
Jan 16, 2014 6.115 6.115 5.869 6.096 2,637 -0.02(-0.32%)
Jan 15, 2014 5.918 6.140 5.918 6.115 4,623 +0.00(+0.00%)
Jan 14, 2014 5.731 6.214 5.524 6.115 29,091 +0.35(+5.98%)
Jan 13, 2014 5.967 6.155 5.691 5.770 5,210 -0.19(-3.15%)
Jan 10, 2014 5.731 5.958 5.721 5.958 476 +0.10(+1.68%)
Jan 09, 2014 5.573 5.859 5.573 5.859 1,699 +0.05(+0.85%)
Jan 08, 2014 5.721 5.938 5.721 5.810 689 +0.09(+1.55%)
Jan 07, 2014 5.474 5.800 5.474 5.721 4,458 +0.25(+4.50%)
Jan 06, 2014 5.524 5.524 5.474 5.474 2,450 -0.04(-0.71%)
Jan 03, 2014 5.534 5.534 5.514 5.514 645 -0.08(-1.41%)
Jan 02, 2014 5.622 5.622 5.593 5.593 370 -0.08(-1.39%)
Dec 31, 2013 5.366 5.672 5.672 5.672 4,258 -0.10(-1.71%)
Dec 30, 2013 6.017 6.017 5.770 5.770 6,358 -0.16(-2.66%)
Dec 27, 2013 5.928 5.928 5.928 5.928 2,781 +0.00(+0.00%)
Dec 26, 2013 5.938 5.938 5.918 5.928 1,504 -0.02(-0.33%)
Dec 24, 2013 6.173 6.173 5.942 5.948 1,770 -0.15(-2.43%)
Dec 23, 2013 6.293 6.362 6.096 6.096 4,115 -0.29(-4.48%)
Dec 20, 2013 6.017 6.382 5.869 6.382 13,805 +0.54(+9.29%)
Dec 19, 2013 5.918 6.111 5.731 5.839 1,489 -0.40(-6.48%)
Dec 18, 2013 6.214 6.244 5.770 6.244 3,042 -0.16(-2.47%)
Dec 17, 2013 6.086 6.402 6.086 6.402 346 +0.37(+6.22%)
Dec 16, 2013 5.594 6.027 5.594 6.027 4,629 +0.00(+0.00%)
Dec 13, 2013 6.086 6.086 5.968 6.027 2,187 -0.09(-1.45%)
Dec 12, 2013 6.382 6.382 5.918 6.115 2,291 -0.28(-4.32%)
Dec 11, 2013 6.382 6.392 6.382 6.392 1,716 +0.01(+0.14%)
Dec 10, 2013 6.382 6.441 6.382 6.383 2,455 -0.01(-0.14%)
Dec 09, 2013 6.400 6.400 6.392 6.392 737 -0.24(-3.57%)
Dec 06, 2013 6.399 6.703 6.066 6.628 0 +0.44(+7.18%)
Dec 05, 2013 6.017 6.411 5.938 6.185 0 +0.22(+3.64%)
Dec 04, 2013 5.820 6.214 5.820 5.967 0 +0.15(+2.54%)
Dec 03, 2013 6.125 6.125 5.770 5.820 0 -0.31(-4.99%)
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.