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 (%)
Apr 30, 2014 4.360 4.360 4.360 4.360 5 +0.65(+17.52%)
Apr 29, 2014 3.949 3.949 3.640 3.710 804 -0.20(-5.12%)
Apr 28, 2014 4.150 4.150 3.910 3.910 1,851 -0.39(-9.07%)
Apr 25, 2014 4.400 4.490 4.300 4.300 5,658 -0.14(-3.15%)
Apr 23, 2014 4.440 4.440 4.440 4.440 0 +0.15(+3.50%)
Apr 22, 2014 4.300 4.490 4.290 4.290 2,330 -0.04(-0.92%)
Apr 17, 2014 4.330 4.330 4.330 4.330 0 -0.16(-3.56%)
Apr 16, 2014 4.810 4.810 4.370 4.490 3,416 -0.35(-7.21%)
Apr 15, 2014 4.731 4.839 4.731 4.839 1,400 +0.13(+2.74%)
Apr 14, 2014 5.060 5.061 4.470 4.710 3,521 -0.42(-8.19%)
Apr 10, 2014 5.130 5.130 5.130 5.130 0 -0.12(-2.29%)
Apr 09, 2014 5.250 5.250 5.250 5.250 100 -0.03(-0.57%)
Apr 08, 2014 5.280 5.280 5.280 5.280 240 +0.24(+4.76%)
Apr 03, 2014 5.040 5.040 5.040 5.040 700 -0.06(-1.18%)
Apr 02, 2014 5.100 5.100 5.100 5.100 200 -0.01(-0.19%)
Apr 01, 2014 4.990 5.110 4.990 5.110 628 -0.04(-0.78%)
Mar 31, 2014 5.060 5.150 5.000 5.150 1,800 +0.14(+2.86%)
Mar 28, 2014 4.990 5.070 4.990 5.007 1,403 -0.11(-2.21%)
Mar 27, 2014 5.050 5.120 5.050 5.120 536 -0.15(-2.85%)
Mar 26, 2014 5.317 5.380 5.150 5.270 3,532 +0.12(+2.33%)
Mar 20, 2014 5.080 5.150 5.150 5.150 76 +0.00(+0.03%)
Mar 19, 2014 5.390 5.390 5.130 5.149 2,928 -0.20(-3.77%)
Mar 18, 2014 5.141 5.550 5.141 5.350 4,972 -0.08(-1.47%)
Mar 13, 2014 5.410 5.430 5.430 5.430 150 -0.22(-3.88%)
Mar 12, 2014 5.380 5.649 5.380 5.649 230 +0.04(+0.70%)
Mar 11, 2014 5.650 5.650 5.590 5.610 1,406 +0.03(+0.54%)
Mar 07, 2014 5.990 5.580 5.580 5.580 100 -0.11(-1.93%)
Mar 06, 2014 5.401 5.690 5.400 5.690 2,487 -0.09(-1.61%)
Mar 05, 2014 5.511 5.800 5.511 5.783 625 +0.08(+1.46%)
Mar 03, 2014 5.510 5.700 5.700 5.700 500 +0.16(+2.89%)
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%)
Dec 02, 2013 6.609 6.668 6.125 6.125 0 -0.39(-6.05%)
Nov 29, 2013 6.037 6.905 6.018 6.520 0 +0.44(+7.21%)
Nov 27, 2013 6.165 6.707 6.066 6.081 0 -0.00(-0.07%)
Nov 26, 2013 5.780 6.165 5.770 6.086 0 +0.41(+7.30%)
Nov 25, 2013 6.086 6.165 5.672 5.672 0 -0.41(-6.81%)
Nov 22, 2013 6.115 6.313 6.017 6.086 0 +0.10(+1.65%)
Nov 21, 2013 6.332 6.621 5.928 5.987 0 -0.40(-6.33%)
Nov 20, 2013 7.053 7.053 6.224 6.392 0 -0.29(-4.28%)
Nov 19, 2013 6.796 7.398 6.442 6.678 0 -0.27(-3.84%)
Nov 18, 2013 6.125 7.753 6.125 6.944 0 +0.76(+12.28%)
Nov 15, 2013 5.642 6.254 5.435 6.185 0 +0.67(+12.16%)
Nov 14, 2013 5.248 5.514 5.248 5.514 0 +0.42(+8.33%)
Nov 12, 2013 5.672 5.672 5.090 5.090 0 -0.37(-6.86%)
Nov 11, 2013 5.425 5.524 5.425 5.465 0 +0.08(+1.46%)
Nov 08, 2013 5.356 5.907 5.356 5.386 0 -0.05(-0.91%)
Nov 07, 2013 5.603 5.820 5.287 5.435 0 -0.10(-1.78%)
Nov 06, 2013 5.119 5.829 5.109 5.534 0 +0.42(+8.30%)
Nov 05, 2013 5.119 5.119 5.109 5.109 0 -0.01(-0.19%)
Nov 04, 2013 5.119 5.119 5.119 5.119 0 +0.09(+1.76%)
Nov 01, 2013 5.326 5.326 4.932 5.030 0 -0.34(-6.25%)
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%)
Aug 01, 2013 4.192 4.440 4.440 4.440 3,649 +0.15(+3.47%)
Jul 30, 2013 4.389 4.291 4.291 4.291 1,926 -0.11(-2.47%)
Jul 29, 2013 3.945 4.399 3.945 4.399 0 +0.25(+5.94%)
Jul 24, 2013 4.153 4.153 4.153 4.153 1,013 +0.06(+1.45%)
Jul 17, 2013 4.093 4.093 4.093 4.093 0 -0.03(-0.72%)
Jul 16, 2013 4.350 4.350 4.123 4.123 0 -0.18(-4.13%)
Jul 15, 2013 5.080 5.080 4.301 4.301 0 -0.34(-7.23%)
Jul 12, 2013 4.636 4.656 4.616 4.636 0 -0.05(-1.05%)
Jul 09, 2013 4.764 4.685 4.685 4.685 3,953 +0.25(+5.56%)
Jul 08, 2013 4.439 4.439 4.419 4.439 0 +0.02(+0.45%)
Jul 02, 2013 4.419 4.419 4.419 4.419 0 +0.25(+5.91%)
Jul 01, 2013 3.965 4.172 3.965 4.172 0 -0.21(-4.73%)
Jun 24, 2013 4.379 4.379 4.379 4.379 0 -0.03(-0.67%)
Jun 21, 2013 4.251 4.409 4.251 4.409 1,872 +0.33(+7.97%)
Jun 18, 2013 4.084 4.084 4.084 4.084 0 +0.22(+5.61%)
Jun 12, 2013 3.679 3.867 3.867 3.867 4,359 -0.03(-0.76%)
Jun 11, 2013 3.896 3.896 3.896 3.896 101 -0.04(-1.00%)
Jun 10, 2013 3.936 3.936 3.936 3.936 0 +0.14(+3.64%)
Jun 07, 2013 4.093 4.093 3.748 3.798 0 -0.30(-7.23%)
Jun 05, 2013 4.113 4.093 4.093 4.093 304 +0.14(+3.49%)
May 30, 2013 3.827 3.955 3.955 3.955 1,419 +0.15(+3.83%)
May 29, 2013 4.313 4.313 3.709 3.809 2,427 -0.28(-6.94%)
May 23, 2013 3.679 4.093 4.093 4.093 1,723 +0.15(+3.75%)
May 21, 2013 3.600 3.945 3.945 3.945 1,622 +0.35(+9.59%)
May 20, 2013 3.561 3.601 3.551 3.600 0 +0.05(+1.39%)
May 15, 2013 3.551 3.551 3.551 3.551 0 -0.37(-9.55%)
May 13, 2013 3.798 3.926 3.798 3.926 0 -0.06(-1.49%)
May 10, 2013 3.975 3.985 3.600 3.985 0 +0.04(+1.00%)
May 09, 2013 4.961 4.961 3.945 3.945 0 -0.73(-15.61%)
May 08, 2013 4.153 5.169 4.034 4.675 0 +0.49(+11.79%)
May 07, 2013 3.571 4.182 3.452 4.182 0 +0.43(+11.58%)
May 06, 2013 3.354 3.916 3.344 3.748 0 +0.45(+13.77%)
May 03, 2013 3.383 3.442 3.206 3.294 0 +0.04(+1.21%)
May 02, 2013 3.235 3.551 3.235 3.255 0 +0.01(+0.30%)
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.