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 28, 2017 2.750 2.810 2.640 2.650 23,737 -0.01(-0.38%)
Apr 27, 2017 2.650 2.880 2.650 2.660 55,677 +0.01(+0.38%)
Apr 26, 2017 2.790 2.790 2.600 2.650 19,812 -0.06(-2.21%)
Apr 25, 2017 2.830 2.836 2.680 2.710 59,676 -0.14(-4.91%)
Apr 24, 2017 2.960 2.960 2.684 2.850 69,689 -0.10(-3.39%)
Apr 21, 2017 2.930 3.250 2.810 2.950 405,222 -0.32(-9.67%)
Apr 20, 2017 2.653 3.370 2.632 3.266 1,054,683 +0.56(+20.51%)
Apr 19, 2017 2.580 2.740 2.580 2.710 82,245 +0.10(+3.83%)
Apr 18, 2017 2.680 2.680 2.510 2.610 50,141 +0.00(+0.00%)
Apr 17, 2017 2.813 2.813 2.600 2.610 19,988 -0.09(-3.33%)
Apr 13, 2017 2.670 2.705 2.660 2.700 21,701 +0.04(+1.50%)
Apr 12, 2017 2.740 2.740 2.650 2.660 10,548 -0.05(-1.85%)
Apr 11, 2017 2.650 2.803 2.630 2.710 34,653 +0.00(+0.00%)
Apr 10, 2017 2.760 2.760 2.644 2.710 16,807 -0.03(-1.09%)
Apr 07, 2017 2.630 2.840 2.630 2.740 52,670 -0.01(-0.36%)
Apr 06, 2017 2.720 2.837 2.620 2.750 27,532 +0.01(+0.36%)
Apr 05, 2017 2.740 2.790 2.620 2.740 39,786 -0.02(-0.72%)
Apr 04, 2017 2.740 2.900 2.630 2.760 31,284 +0.00(+0.00%)
Apr 03, 2017 3.100 3.100 2.670 2.760 123,603 -0.07(-2.47%)
Mar 31, 2017 2.850 3.090 2.660 2.830 335,023 -0.02(-0.70%)
Mar 30, 2017 2.640 2.940 2.590 2.850 250,761 +0.19(+7.14%)
Mar 29, 2017 2.700 2.715 2.500 2.660 51,413 +0.07(+2.70%)
Mar 28, 2017 2.750 2.769 2.510 2.590 164,180 -0.13(-4.78%)
Mar 27, 2017 2.470 3.450 2.460 2.720 939,532 +0.27(+11.02%)
Mar 24, 2017 2.570 2.570 2.370 2.450 80,477 -0.15(-5.77%)
Mar 23, 2017 2.590 2.600 2.460 2.600 62,980 +0.03(+1.17%)
Mar 22, 2017 2.610 2.720 2.560 2.570 40,154 -0.10(-3.75%)
Mar 21, 2017 2.730 2.730 2.600 2.670 42,430 +0.02(+0.75%)
Mar 20, 2017 2.800 2.800 2.650 2.650 50,793 -0.05(-1.85%)
Mar 17, 2017 2.730 2.846 2.700 2.700 41,577 -0.08(-2.88%)
Mar 16, 2017 2.690 2.906 2.680 2.780 95,761 +0.07(+2.58%)
Mar 15, 2017 2.927 2.927 2.770 2.710 78,605 -0.13(-4.58%)
Mar 14, 2017 2.950 3.090 2.810 2.840 82,540 -0.10(-3.40%)
Mar 13, 2017 2.980 3.109 2.940 2.940 64,577 -0.01(-0.34%)
Mar 10, 2017 3.000 3.050 2.910 2.950 37,735 -0.09(-2.96%)
Mar 09, 2017 3.070 3.210 2.858 3.040 73,053 -0.06(-1.94%)
Mar 08, 2017 2.980 3.130 2.760 3.100 105,537 +0.34(+12.32%)
Mar 07, 2017 3.220 3.234 2.760 2.760 136,425 -0.48(-14.81%)
Mar 06, 2017 3.230 3.250 3.110 3.240 45,126 -0.01(-0.31%)
Mar 03, 2017 3.170 3.320 3.110 3.250 174,264 +0.14(+4.50%)
Mar 02, 2017 3.030 3.324 2.995 3.110 296,851 +0.08(+2.64%)
Mar 01, 2017 3.230 3.480 2.950 3.030 690,984 +0.02(+0.66%)
Feb 28, 2017 3.030 3.060 2.920 3.010 71,505 -0.06(-1.95%)
Feb 27, 2017 2.960 3.100 2.950 3.070 82,149 +0.09(+3.02%)
Feb 24, 2017 3.260 3.268 2.825 2.980 265,857 -0.24(-7.45%)
Feb 23, 2017 3.340 3.720 3.190 3.220 1,127,828 +0.10(+3.21%)
Feb 22, 2017 3.210 3.239 3.100 3.120 176,074 -0.09(-2.80%)
Feb 21, 2017 3.570 3.570 3.160 3.210 222,315 -0.40(-11.08%)
Feb 17, 2017 3.610 3.610 3.610 0 -0.03(-0.82%)
Feb 16, 2017 3.690 3.722 3.570 3.640 95,966 -0.07(-1.89%)
Feb 15, 2017 3.700 3.749 3.628 3.710 69,794 +0.06(+1.64%)
Feb 14, 2017 3.600 3.790 3.590 3.650 153,611 +0.05(+1.39%)
Feb 13, 2017 3.640 3.849 3.600 3.600 142,529 -0.08(-2.17%)
Feb 10, 2017 3.600 3.980 3.540 3.680 540,185 +0.11(+3.08%)
Feb 09, 2017 3.630 3.750 3.500 3.570 330,319 -0.14(-3.77%)
Feb 08, 2017 3.820 3.900 3.660 3.710 187,554 -0.19(-4.87%)
Feb 07, 2017 4.150 4.250 3.810 3.900 318,478 -0.07(-1.76%)
Feb 06, 2017 3.850 4.000 3.760 3.970 114,468 +0.04(+1.02%)
Feb 03, 2017 4.010 4.090 3.810 3.930 300,149 +0.08(+2.08%)
Feb 02, 2017 4.190 4.359 3.780 3.850 595,265 -0.50(-11.49%)
Feb 01, 2017 4.750 5.330 4.250 4.350 2,794,168 +0.08(+1.87%)
Jan 31, 2017 4.160 4.700 4.050 4.270 909,328 +0.03(+0.71%)
Jan 30, 2017 4.020 4.630 3.760 4.240 1,641,512 +0.22(+5.47%)
Jan 27, 2017 3.550 4.368 3.550 4.020 1,464,708 +0.47(+13.24%)
Jan 26, 2017 3.600 3.650 3.520 3.550 111,348 -0.04(-1.11%)
Jan 25, 2017 3.530 3.650 3.520 3.590 151,813 +0.07(+1.99%)
Jan 24, 2017 3.990 4.190 3.460 3.520 647,332 -0.43(-10.89%)
Jan 23, 2017 3.760 4.980 3.490 3.950 3,852,610 +0.49(+14.16%)
Jan 20, 2017 3.470 3.790 3.404 3.460 240,332 +0.11(+3.28%)
Jan 19, 2017 3.355 3.520 3.327 3.350 48,287 +0.02(+0.60%)
Jan 18, 2017 3.310 3.440 3.263 3.330 48,663 -0.04(-1.19%)
Jan 17, 2017 3.310 3.440 3.260 3.370 56,504 -0.03(-0.88%)
Jan 13, 2017 3.400 3.400 3.400 0 -0.26(-7.10%)
Jan 12, 2017 3.660 4.600 3.630 3.660 760,724 +0.00(+0.00%)
Jan 11, 2017 3.360 3.900 3.160 3.660 854,495 +0.42(+12.96%)
Jan 10, 2017 3.280 3.450 3.152 3.240 154,638 +0.03(+0.93%)
Jan 09, 2017 3.280 3.346 3.150 3.210 86,385 -0.07(-2.13%)
Jan 06, 2017 3.350 3.400 3.250 3.280 95,467 -0.12(-3.53%)
Jan 05, 2017 3.670 4.100 3.330 3.400 536,070 -0.02(-0.58%)
Jan 04, 2017 3.110 3.790 3.110 3.420 572,167 +0.31(+9.97%)
Jan 03, 2017 3.280 3.374 3.070 3.110 109,160 -0.19(-5.76%)
Dec 30, 2016 3.300 3.300 3.300 0 -0.15(-4.35%)
Dec 29, 2016 3.640 3.730 3.410 3.450 103,631 -0.26(-7.01%)
Dec 28, 2016 3.740 3.781 3.650 3.710 81,903 -0.10(-2.62%)
Dec 27, 2016 3.920 3.966 3.620 3.810 219,791 -0.45(-10.56%)
Dec 23, 2016 4.260 4.260 4.260 0 +0.04(+0.95%)
Dec 22, 2016 4.230 4.353 4.180 4.220 51,589 -0.07(-1.63%)
Dec 21, 2016 4.250 4.400 4.216 4.290 120,100 -0.03(-0.69%)
Dec 20, 2016 4.300 4.500 4.200 4.320 371,323 -0.17(-3.79%)
Dec 19, 2016 4.110 5.860 4.110 4.490 2,240,030 +0.33(+7.93%)
Dec 16, 2016 4.110 4.370 4.100 4.160 141,845 -0.05(-1.19%)
Dec 15, 2016 4.250 4.900 4.040 4.210 560,450 -0.11(-2.55%)
Dec 14, 2016 4.220 4.440 4.220 4.320 110,482 +0.13(+3.10%)
Dec 13, 2016 4.250 4.410 4.050 4.190 164,226 -0.13(-3.01%)
Dec 12, 2016 5.290 5.290 4.300 4.320 578,167 -0.89(-17.08%)
Dec 09, 2016 4.430 6.500 4.110 5.210 1,796,631 +0.95(+22.30%)
Dec 08, 2016 4.440 4.440 4.160 4.260 71,387 -0.08(-1.84%)
Dec 07, 2016 4.290 4.670 4.160 4.340 190,164 +0.14(+3.33%)
Dec 06, 2016 4.160 4.490 4.010 4.200 157,741 +0.05(+1.20%)
Dec 05, 2016 4.750 4.950 4.100 4.150 176,807 -0.39(-8.59%)
Dec 02, 2016 4.310 4.700 4.100 4.540 146,919 +0.27(+6.32%)
Dec 01, 2016 4.690 5.040 4.192 4.270 228,785 -0.55(-11.41%)
Nov 30, 2016 5.160 5.350 4.600 4.820 268,854 -0.41(-7.84%)
Nov 29, 2016 5.310 5.370 5.150 5.230 71,829 -0.17(-3.15%)
Nov 28, 2016 5.350 5.540 5.280 5.400 107,486 -0.05(-0.92%)
Nov 25, 2016 5.220 5.510 5.170 5.450 173,900 +0.11(+2.06%)
Nov 23, 2016 5.340 5.340 5.340 0 -0.28(-4.98%)
Nov 22, 2016 6.680 6.700 5.460 5.620 662,810 -0.14(-2.43%)
Nov 21, 2016 5.620 5.940 5.400 5.760 259,732 +0.14(+2.49%)
Nov 18, 2016 5.820 6.000 5.320 5.620 277,746 -0.31(-5.23%)
Nov 17, 2016 5.880 6.390 5.710 5.930 204,269 -0.21(-3.42%)
Nov 16, 2016 6.760 7.400 5.480 6.140 1,523,847 -0.41(-6.26%)
Nov 15, 2016 5.630 7.060 5.450 6.550 1,038,955 +0.73(+12.54%)
Nov 14, 2016 6.000 6.460 5.500 5.820 253,670 -0.05(-0.85%)
Nov 11, 2016 5.200 6.500 5.150 5.870 529,204 +0.57(+10.75%)
Nov 10, 2016 5.230 5.340 5.070 5.300 166,141 -0.05(-0.93%)
Nov 09, 2016 5.840 5.850 5.160 5.350 399,996 -0.06(-1.11%)
Nov 08, 2016 5.180 5.590 5.109 5.410 137,235 +0.11(+2.08%)
Nov 07, 2016 5.600 5.811 5.150 5.300 120,441 -0.24(-4.33%)
Nov 04, 2016 5.250 6.075 5.130 5.540 261,467 +0.14(+2.59%)
Nov 03, 2016 5.580 5.580 4.840 5.400 218,977 -0.20(-3.57%)
Nov 02, 2016 6.170 6.210 5.600 5.600 141,345 -0.60(-9.68%)
Nov 01, 2016 6.790 6.800 6.020 6.200 448,884 -0.70(-10.14%)
Oct 31, 2016 6.410 7.680 6.290 6.900 1,420,582 +0.46(+7.14%)
Oct 28, 2016 6.400 6.670 6.110 6.440 151,207 -0.16(-2.42%)
Oct 27, 2016 7.250 8.040 6.360 6.600 898,698 -0.72(-9.84%)
Oct 26, 2016 6.740 8.200 6.692 7.320 640,239 +0.21(+2.95%)
Oct 25, 2016 9.510 9.761 6.710 7.110 694,550 -2.69(-27.45%)
Oct 24, 2016 9.220 11.90 9.220 9.800 1,434,100 -0.10(-1.01%)
Oct 21, 2016 5.850 13.15 5.823 9.900 5,382,309 +4.29(+76.47%)
Oct 20, 2016 5.520 5.790 5.350 5.610 47,900 -0.13(-2.26%)
Oct 19, 2016 5.970 6.188 5.610 5.740 27,134 -0.26(-4.33%)
Oct 18, 2016 6.580 6.650 5.920 6.000 35,919 -0.36(-5.66%)
Oct 17, 2016 6.890 6.890 6.020 6.360 55,018 -0.68(-9.66%)
Oct 14, 2016 7.430 7.430 6.610 7.040 18,667 -0.45(-6.01%)
Oct 13, 2016 7.240 7.490 7.210 7.490 8,531 +0.19(+2.60%)
Oct 12, 2016 7.290 7.560 7.200 7.300 5,468 -0.01(-0.14%)
Oct 11, 2016 7.660 7.890 7.300 7.310 17,219 -0.20(-2.66%)
Oct 10, 2016 7.370 7.660 7.370 7.510 6,507 -0.04(-0.53%)
Oct 07, 2016 7.530 7.620 7.410 7.550 20,239 +0.03(+0.40%)
Oct 06, 2016 8.190 8.240 7.520 7.520 61,163 -0.38(-4.81%)
Oct 05, 2016 8.330 8.330 7.490 7.900 91,790 -0.26(-3.19%)
Oct 04, 2016 8.170 8.420 8.010 8.160 7,657 -0.02(-0.24%)
Oct 03, 2016 8.320 8.550 7.950 8.180 18,755 +0.04(+0.49%)
Sep 30, 2016 8.340 8.470 8.100 8.140 10,272 -0.16(-1.99%)
Sep 29, 2016 8.210 8.490 8.210 8.305 24,081 -0.04(-0.54%)
Sep 28, 2016 9.280 9.470 8.110 8.350 98,904 -0.63(-7.02%)
Sep 27, 2016 8.340 9.500 8.240 8.980 78,579 +0.63(+7.54%)
Sep 26, 2016 8.710 9.480 8.350 8.350 30,395 -0.25(-2.91%)
Sep 23, 2016 8.800 9.640 8.460 8.600 42,479 +0.01(+0.12%)
Sep 22, 2016 8.350 9.480 8.350 8.590 85,159 +0.26(+3.12%)
Sep 21, 2016 8.159 8.500 8.114 8.330 4,253 +0.33(+4.12%)
Sep 20, 2016 8.460 8.460 8.000 8.000 1,109 -0.50(-5.88%)
Sep 19, 2016 8.280 8.690 8.000 8.500 22,522 +0.22(+2.66%)
Sep 16, 2016 8.530 8.790 8.110 8.280 24,086 -0.35(-4.06%)
Sep 15, 2016 8.730 9.020 8.530 8.630 37,953 -0.02(-0.23%)
Sep 14, 2016 9.240 9.330 8.570 8.650 31,556 -0.31(-3.46%)
Sep 13, 2016 9.340 9.460 8.700 8.960 25,216 -0.34(-3.66%)
Sep 12, 2016 8.920 9.300 8.776 9.300 42,608 +0.17(+1.86%)
Sep 09, 2016 9.629 9.810 9.020 9.130 23,815 -0.51(-5.29%)
Sep 08, 2016 9.900 10.24 9.100 9.640 41,477 -0.36(-3.60%)
Sep 07, 2016 9.700 10.69 8.790 10.00 78,556 +0.54(+5.71%)
Sep 06, 2016 9.051 9.681 9.000 9.460 55,847 +0.44(+4.88%)
Sep 02, 2016 9.000 9.020 9.020 9.020 27,600 +0.01(+0.11%)
Sep 01, 2016 9.294 9.301 8.580 9.010 11,277 -0.21(-2.28%)
Aug 31, 2016 9.350 9.990 9.100 9.220 36,294 -0.13(-1.39%)
Aug 30, 2016 10.00 10.23 9.250 9.350 34,064 -0.67(-6.69%)
Aug 29, 2016 10.29 10.40 10.00 10.02 20,292 -0.29(-2.81%)
Aug 26, 2016 10.20 10.53 10.05 10.31 26,773 +0.11(+1.08%)
Aug 25, 2016 10.31 10.44 10.04 10.20 17,818 -0.11(-1.07%)
Aug 24, 2016 10.50 11.04 10.31 10.31 34,209 -0.29(-2.74%)
Aug 23, 2016 10.20 10.70 10.11 10.60 39,570 +0.50(+4.95%)
Aug 22, 2016 9.910 10.24 9.854 10.10 20,573 +0.15(+1.51%)
Aug 19, 2016 9.730 10.44 9.675 9.950 33,653 -0.23(-2.26%)
Aug 18, 2016 10.13 11.70 9.700 10.18 84,000 -0.22(-2.12%)
Aug 17, 2016 9.371 12.50 9.371 10.40 430,723 +0.87(+9.13%)
Aug 16, 2016 8.690 9.780 8.690 9.530 55,676 +0.57(+6.36%)
Aug 15, 2016 9.400 9.400 8.540 8.960 16,254 -0.14(-1.54%)
Aug 12, 2016 9.210 9.351 8.800 9.100 40,985 -0.30(-3.19%)
Aug 11, 2016 8.800 9.410 8.470 9.400 63,118 +0.41(+4.56%)
Aug 10, 2016 9.200 9.350 8.800 8.990 53,671 -0.40(-4.26%)
Aug 09, 2016 9.100 9.920 9.080 9.390 73,483 +0.00(+0.00%)
Aug 08, 2016 10.15 10.15 9.100 9.390 59,284 -1.00(-9.62%)
Aug 05, 2016 11.10 13.70 10.20 10.39 627,430 -0.44(-4.06%)
Aug 04, 2016 7.990 16.00 7.800 10.83 2,018,050 +3.09(+39.92%)
Aug 03, 2016 7.570 8.000 7.551 7.740 20,237 -0.06(-0.76%)
Aug 02, 2016 8.200 8.200 7.576 7.799 5,969 +0.05(+0.63%)
Aug 01, 2016 8.350 8.350 7.335 7.750 11,378 -0.23(-2.88%)
Jul 29, 2016 7.800 8.150 7.800 7.980 11,623 -0.17(-2.09%)
Jul 28, 2016 8.000 8.200 7.880 8.150 18,164 -0.05(-0.61%)
Jul 27, 2016 8.280 8.280 7.760 8.200 20,973 +0.22(+2.76%)
Jul 26, 2016 7.950 8.070 7.510 7.980 65,550 -0.21(-2.56%)
Jul 25, 2016 7.960 8.220 7.250 8.190 140,621 +0.33(+4.20%)
Jul 22, 2016 7.120 7.970 7.120 7.860 23,295 +0.50(+6.79%)
Jul 21, 2016 7.850 7.850 7.120 7.360 38,649 -0.38(-4.91%)
Jul 20, 2016 8.900 8.900 7.650 7.740 38,886 -0.47(-5.72%)
Jul 19, 2016 8.020 8.360 8.020 8.210 18,656 +0.12(+1.48%)
Jul 18, 2016 9.460 9.460 8.010 8.090 176,458 -0.99(-10.90%)
Jul 15, 2016 9.400 9.400 8.760 9.080 84,714 -0.57(-5.91%)
Jul 14, 2016 8.850 10.62 8.640 9.650 74,587 +0.73(+8.18%)
Jul 13, 2016 9.470 9.470 8.880 8.920 49,224 -0.85(-8.70%)
Jul 12, 2016 11.02 11.25 9.710 9.770 69,203 +0.30(+3.17%)
Jul 11, 2016 9.600 10.12 8.610 9.470 56,626 -0.25(-2.57%)
Jul 08, 2016 8.310 10.40 8.300 9.720 178,268 +1.42(+17.11%)
Jul 07, 2016 7.670 8.640 7.380 8.300 50,303 +0.70(+9.21%)
Jul 05, 2016 8.600 8.600 7.360 7.600 54,844 -0.95(-11.11%)
Jul 01, 2016 8.890 8.550 8.550 8.550 36,700 -0.60(-6.56%)
Jun 30, 2016 9.490 9.490 8.670 9.150 34,582 +0.08(+0.88%)
Jun 29, 2016 9.760 9.760 8.662 9.070 108,927 -0.76(-7.73%)
Jun 28, 2016 9.400 10.000 8.890 9.830 71,917 +0.42(+4.46%)
Jun 27, 2016 9.700 9.875 8.530 9.410 32,279 -0.69(-6.83%)
Jun 24, 2016 10.00 10.25 9.320 10.10 51,683 -0.37(-3.53%)
Jun 23, 2016 11.24 11.24 9.850 10.47 90,454 -0.06(-0.57%)
Jun 22, 2016 11.25 11.25 10.50 10.53 56,760 -0.96(-8.36%)
Jun 21, 2016 12.05 12.19 11.06 11.49 136,782 -0.81(-6.59%)
Jun 20, 2016 13.48 13.48 11.89 12.30 155,795 +0.10(+0.82%)
Jun 17, 2016 12.02 13.29 11.82 12.20 207,698 -0.07(-0.57%)
Jun 16, 2016 13.73 14.23 11.99 12.27 469,677 -1.00(-7.54%)
Jun 15, 2016 9.900 14.42 9.890 13.27 2,168,150 +3.38(+34.18%)
Jun 14, 2016 10.34 10.72 9.510 9.890 238,031 -0.46(-4.44%)
Jun 13, 2016 10.00 11.50 9.400 10.35 954,562 +1.06(+11.41%)
Jun 10, 2016 10.45 10.80 9.010 9.290 612,158 -1.81(-16.31%)
Jun 09, 2016 13.40 13.82 10.55 11.10 1,571,348 -2.65(-19.27%)
Jun 08, 2016 14.07 17.00 11.91 13.75 7,291,243 +2.50(+22.22%)
Jun 07, 2016 6.130 15.56 6.130 11.25 15,844,346 +4.03(+55.82%)
Jun 06, 2016 1.210 10.00 1.210 7.220 9,065,000 +6.11(+550.45%)
Jun 02, 2016 1.050 1.110 1.040 1.110 500 -0.08(-6.72%)
Jun 01, 2016 1.190 1.205 1.190 1.190 4,217 -0.00(-0.10%)
May 31, 2016 1.030 1.191 1.030 1.191 2,394 +0.09(+8.29%)
May 27, 2016 1.150 1.100 1.100 1.100 1,000 -0.03(-2.65%)
May 26, 2016 1.267 1.267 1.130 1.130 6,578 -0.22(-16.30%)
May 17, 2016 1.380 1.350 1.350 1.350 397 +0.01(+0.75%)
May 16, 2016 1.340 1.340 1.340 1.340 157 +0.10(+8.06%)
May 13, 2016 1.260 1.304 1.230 1.240 2,322 -0.09(-6.77%)
May 11, 2016 1.370 1.330 1.330 1.330 10 +0.09(+7.25%)
May 09, 2016 1.240 1.240 1.240 1.240 1,000 -0.18(-12.67%)
May 03, 2016 1.400 1.420 1.420 1.420 6 +0.10(+7.19%)
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.