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 12, 2019 0.0093 0.0093 0.0093 0 -0.00(-7.00%)
Feb 11, 2019 0.0100 0.0100 0.0100 0.0100 18,881,120 +0.00(+0.00%)
Feb 08, 2019 0.0102 0.0106 0.0097 0.0100 264,794 -0.00(-1.96%)
Feb 07, 2019 0.0103 0.0107 0.0100 0.0102 20,129,460 -0.00(-2.86%)
Feb 06, 2019 0.0110 0.0112 0.0105 0.0105 21,220,068 +0.00(+0.00%)
Feb 05, 2019 0.0111 0.0115 0.0102 0.0105 32,834,162 -0.00(-3.67%)
Feb 04, 2019 0.0106 0.0119 0.0103 0.0109 39,570,840 +0.00(+9.00%)
Feb 01, 2019 0.0100 0.0100 0.0100 0.0100 38,051,100 -0.00(-4.76%)
Jan 31, 2019 0.0101 0.0110 0.0090 0.0105 65,022,500 -0.00(-3.67%)
Jan 30, 2019 0.0123 0.0123 0.0100 0.0109 89,169,272 -0.00(-11.38%)
Jan 29, 2019 0.0144 0.0150 0.0117 0.0123 139,023,296 -0.00(-3.15%)
Jan 28, 2019 0.0092 0.0143 0.0090 0.0127 224,153,856 +0.00(+44.32%)
Jan 25, 2019 0.0080 0.0096 0.0073 0.0088 1,090,137 +0.00(+17.33%)
Jan 24, 2019 0.0100 0.0101 0.0070 0.0075 178,987,232 -0.00(-25.00%)
Jan 23, 2019 0.0125 0.0125 0.0095 0.0100 195,556,160 -0.00(-15.25%)
Jan 22, 2019 0.0133 0.0145 0.0118 0.0118 73,336,024 -0.00(-9.23%)
Jan 18, 2019 0.0140 0.0150 0.0130 0.0130 62,323,000 -0.00(-6.47%)
Jan 17, 2019 0.0143 0.0160 0.0130 0.0139 83,639,664 +0.00(+0.00%)
Jan 16, 2019 0.0150 0.0150 0.0136 0.0139 75,168,072 -0.00(-14.72%)
Jan 15, 2019 0.0167 0.0170 0.0160 0.0163 15,616,169 +0.00(+0.62%)
Jan 14, 2019 0.0170 0.0171 0.0160 0.0162 13,834,070 -0.00(-19.00%)
Jan 11, 2019 0.0200 0.0200 0.0200 0.0200 13,214,400 +0.00(+19.76%)
Jan 10, 2019 0.0175 0.0179 0.0167 0.0167 15,552,622 -0.00(-5.65%)
Jan 09, 2019 0.0170 0.0177 0.0164 0.0177 27,372,036 +0.00(+7.93%)
Jan 08, 2019 0.0165 0.0169 0.0162 0.0164 11,409,848 -0.00(-2.38%)
Jan 07, 2019 0.0175 0.0175 0.0161 0.0168 17,765,590 -0.00(-16.00%)
Jan 04, 2019 0.0200 0.0200 0.0200 0.0200 20,583,400 +0.00(+23.46%)
Jan 03, 2019 0.0160 0.0168 0.0157 0.0162 14,457,187 -0.00(-1.22%)
Jan 02, 2019 0.0165 0.0166 0.0156 0.0164 18,796,768 -0.00(-18.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0.0200 36,782,900 +0.00(+0.00%)
Dec 28, 2018 0.0100 0.0200 0.0100 0.0200 26,247,000 +0.01(+41.84%)
Dec 27, 2018 0.0138 0.0160 0.0132 0.0141 40,428,756 +0.00(+7.63%)
Dec 26, 2018 0.0142 0.0142 0.0130 0.0131 36,028,592 +0.00(+31.00%)
Dec 24, 2018 0.0200 0.0200 0.0100 0.0100 25,948,300 -0.01(-50.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 19,975,100 +0.00(+26.58%)
Dec 20, 2018 0.0159 0.0170 0.0156 0.0158 20,535,044 +0.00(+0.00%)
Dec 19, 2018 0.0169 0.0169 0.0157 0.0158 31,066,364 +0.00(+0.64%)
Dec 18, 2018 0.0158 0.0180 0.0155 0.0157 72,798,784 +0.00(+1.95%)
Dec 17, 2018 0.0166 0.0166 0.0152 0.0154 22,205,160 -0.00(-3.75%)
Dec 14, 2018 0.0160 0.0160 0.0150 0.0160 13,857,900 +0.00(+0.63%)
Dec 13, 2018 0.0163 0.0163 0.0155 0.0159 17,228,958 -0.00(-0.62%)
Dec 12, 2018 0.0166 0.0167 0.0158 0.0160 20,215,992 -0.00(-1.23%)
Dec 11, 2018 0.0167 0.0169 0.0162 0.0162 17,638,216 -0.00(-0.61%)
Dec 10, 2018 0.0180 0.0180 0.0160 0.0163 15,684,592 -0.00(-18.50%)
Dec 07, 2018 0.0200 0.0200 0.0200 0.0200 29,297,500 +0.00(+16.96%)
Dec 06, 2018 0.0180 0.0192 0.0169 0.0171 50,553,328 -0.00(-14.50%)
Dec 04, 2018 0.0200 0.0200 0.0200 0.0200 19,344,100 +0.00(+19.05%)
Dec 03, 2018 0.0165 0.0168 0.0160 0.0168 16,048,791 -0.00(-16.00%)
Nov 30, 2018 0.0200 0.0200 0.0200 0.0200 30,747,300 +0.00(+20.48%)
Nov 29, 2018 0.0170 0.0171 0.0145 0.0166 33,587,132 -0.00(-2.35%)
Nov 28, 2018 0.0174 0.0174 0.0164 0.0170 21,242,230 -0.00(-1.73%)
Nov 27, 2018 0.0166 0.0175 0.0165 0.0173 23,804,264 +0.00(+4.22%)
Nov 26, 2018 0.0164 0.0171 0.0154 0.0166 24,567,084 +0.00(+3.75%)
Nov 23, 2018 0.0160 0.0160 0.0150 0.0160 13,896,700 +0.00(+3.23%)
Nov 21, 2018 0.0155 0.0155 0.0155 0 +0.00(+6.90%)
Nov 20, 2018 0.0150 0.0156 0.0131 0.0145 39,174,784 -0.00(-3.33%)
Nov 19, 2018 0.0167 0.0167 0.0144 0.0150 55,059,592 -0.01(-25.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 36,097,800 +0.00(+19.76%)
Nov 15, 2018 0.0200 0.0200 0.0166 0.0167 75,823,328 -0.00(-5.11%)
Nov 14, 2018 0.0200 0.0218 0.0171 0.0176 129,862,440 +0.00(+1.15%)
Nov 13, 2018 0.0170 0.0183 0.0170 0.0174 42,362,416 +0.00(+4.82%)
Nov 12, 2018 0.0174 0.0174 0.0164 0.0166 21,775,716 -0.00(-17.00%)
Nov 09, 2018 0.0200 0.0200 0.0200 0.0200 31,152,200 +0.00(+14.94%)
Nov 08, 2018 0.0180 0.0181 0.0174 0.0174 19,774,628 -0.00(-1.69%)
Nov 07, 2018 0.0180 0.0182 0.0170 0.0177 28,912,004 +0.00(+0.00%)
Nov 06, 2018 0.0175 0.0182 0.0174 0.0177 24,673,102 +0.00(+0.00%)
Nov 05, 2018 0.0184 0.0184 0.0172 0.0177 22,088,736 -0.00(-11.50%)
Nov 02, 2018 0.0200 0.0200 0.0200 0.0200 41,799,600 +0.00(+12.36%)
Nov 01, 2018 0.0180 0.0185 0.0170 0.0178 38,284,152 +0.00(+1.71%)
Oct 31, 2018 0.0170 0.0189 0.0165 0.0175 51,368,344 +0.00(+2.94%)
Oct 30, 2018 0.0185 0.0192 0.0170 0.0170 49,211,208 -0.00(-6.59%)
Oct 29, 2018 0.0193 0.0195 0.0180 0.0182 34,202,920 -0.00(-9.00%)
Oct 26, 2018 0.0200 0.0200 0.0200 0.0200 30,619,200 +0.00(+0.00%)
Oct 25, 2018 0.0188 0.0200 0.0177 0.0200 46,130,416 +0.00(+6.38%)
Oct 24, 2018 0.0200 0.0200 0.0180 0.0188 56,644,960 -0.00(-6.00%)
Oct 23, 2018 0.0200 0.0300 0.0200 0.0200 210,820,496 +0.00(+18.34%)
Oct 22, 2018 0.0168 0.0185 0.0160 0.0169 46,614,908 -0.00(-15.50%)
Oct 19, 2018 0.0200 0.0200 0.0200 0.0200 38,063,200 +0.00(+16.28%)
Oct 18, 2018 0.0168 0.0194 0.0165 0.0172 82,933,672 -0.00(-14.00%)
Oct 17, 2018 0.0200 0.0256 0.0190 0.0200 152,142,192 +0.00(+3.63%)
Oct 16, 2018 0.0162 0.0228 0.0150 0.0193 247,701,504 +0.00(+16.97%)
Oct 15, 2018 0.0173 0.0178 0.0160 0.0165 47,718,008 -0.00(-17.50%)
Oct 12, 2018 0.0200 0.0200 0.0200 0.0200 43,900,700 +0.00(+13.64%)
Oct 11, 2018 0.0186 0.0198 0.0151 0.0176 43,741,828 +0.00(+1.15%)
Oct 10, 2018 0.0198 0.0198 0.0161 0.0174 75,263,656 -0.00(-9.84%)
Oct 09, 2018 0.0220 0.0220 0.0190 0.0193 70,155,648 -0.00(-5.85%)
Oct 08, 2018 0.0190 0.0233 0.0180 0.0205 82,609,040 +0.00(+2.50%)
Oct 05, 2018 0.0200 0.0200 0.0200 0.0200 170,839,008 -0.00(-4.76%)
Oct 04, 2018 0.0379 0.0530 0.0200 0.0210 669,706,880 -0.02(-42.47%)
Oct 03, 2018 0.0140 0.0500 0.0135 0.0365 412,688,960 +0.02(+174.44%)
Oct 02, 2018 0.0150 0.0150 0.0132 0.0133 27,376,136 -0.00(-8.90%)
Oct 01, 2018 0.0150 0.0160 0.0140 0.0146 30,978,940 -0.00(-2.67%)
Sep 28, 2018 0.0160 0.0160 0.0140 0.0150 35,726,400 -0.00(-2.60%)
Sep 27, 2018 0.0170 0.0170 0.0145 0.0154 45,388,520 -0.00(-10.98%)
Sep 26, 2018 0.0186 0.0188 0.0161 0.0173 37,310,152 -0.00(-6.99%)
Sep 25, 2018 0.0200 0.0200 0.0177 0.0186 63,937,152 +0.00(+5.08%)
Sep 24, 2018 0.0160 0.0200 0.0140 0.0177 118,157,320 +0.00(+26.43%)
Sep 21, 2018 0.0150 0.0150 0.0140 0.0140 35,787,800 -0.00(-5.41%)
Sep 20, 2018 0.0135 0.0149 0.0125 0.0148 49,686,380 +0.00(+13.85%)
Sep 19, 2018 0.0130 0.0135 0.0120 0.0130 50,215,280 +0.00(+4.84%)
Sep 18, 2018 0.0155 0.0155 0.0110 0.0124 136,726,304 -0.00(-20.00%)
Sep 17, 2018 0.0210 0.0210 0.0150 0.0155 222,903,472 -0.00(-22.50%)
Sep 14, 2018 0.0200 0.0200 0.0200 0.0200 38,872,000 -0.00(-8.26%)
Sep 13, 2018 0.0219 0.0230 0.0210 0.0218 55,895,448 +0.00(+1.40%)
Sep 12, 2018 0.0209 0.0225 0.0205 0.0215 46,084,216 +0.00(+4.88%)
Sep 11, 2018 0.0201 0.0219 0.0191 0.0205 73,844,584 -0.00(-2.84%)
Sep 10, 2018 0.0231 0.0239 0.0200 0.0211 108,059,400 -0.00(-8.26%)
Sep 07, 2018 0.0230 0.0250 0.0220 0.0230 80,925,200 +0.00(+2.22%)
Sep 06, 2018 0.0300 0.0300 0.0220 0.0225 162,060,096 -0.00(-15.09%)
Sep 05, 2018 0.0263 0.0310 0.0247 0.0265 176,806,688 +0.00(+10.42%)
Sep 04, 2018 0.0255 0.0255 0.0215 0.0240 89,600,096 +0.00(+11.11%)
Aug 31, 2018 0.0216 0.0216 0.0216 0 +0.00(+4.35%)
Aug 30, 2018 0.0208 0.0235 0.0190 0.0207 105,981,400 +0.00(+7.25%)
Aug 29, 2018 0.0207 0.0213 0.0180 0.0193 88,437,288 -0.00(-7.21%)
Aug 28, 2018 0.0239 0.0240 0.0200 0.0208 90,033,616 -0.00(-5.45%)
Aug 27, 2018 0.0210 0.0318 0.0195 0.0220 299,501,920 +0.00(+15.79%)
Aug 24, 2018 0.0210 0.0210 0.0150 0.0190 149,153,296 -0.00(-5.94%)
Aug 23, 2018 0.0300 0.0303 0.0199 0.0202 218,992,480 -0.01(-32.67%)
Aug 22, 2018 0.0300 0.0330 0.0295 0.0300 86,937,232 +0.00(+0.33%)
Aug 21, 2018 0.0300 0.0320 0.0290 0.0299 60,663,620 +0.00(+0.34%)
Aug 20, 2018 0.0300 0.0329 0.0290 0.0298 76,495,504 -0.00(-0.67%)
Aug 17, 2018 0.0300 0.0300 0.0300 0.0300 107,732,304 +0.00(+0.00%)
Aug 16, 2018 0.0530 0.0530 0.0298 0.0300 188,375,472 -0.02(-37.50%)
Aug 15, 2018 0.0330 0.0540 0.0320 0.0480 134,128,288 -0.00(-4.00%)
Aug 14, 2018 0.0500 0.0545 0.0480 0.0500 111,566,000 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0548 0.0402 0.0500 122,560,448 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0500 0.0500 171,088,096 -0.01(-19.87%)
Aug 09, 2018 0.0700 0.0709 0.0595 0.0624 136,886,944 -0.01(-7.56%)
Aug 08, 2018 0.0730 0.0800 0.0595 0.0675 196,138,976 -0.00(-3.57%)
Aug 07, 2018 0.1010 0.1180 0.0669 0.0700 312,981,280 -0.01(-16.07%)
Aug 06, 2018 0.0724 0.1800 0.0680 0.0834 473,381,760 +0.01(+19.14%)
Aug 03, 2018 0.1100 0.1400 0.0600 0.0700 155,377,104 -0.03(-30.00%)
Aug 02, 2018 0.2000 0.2000 0.0995 0.1000 97,757,776 -0.13(-56.14%)
Aug 01, 2018 0.5886 0.6000 0.2130 0.2280 52,144,520 -0.27(-54.40%)
Jul 31, 2018 0.7300 2.000 0.4600 0.5000 44,641,448 -0.30(-37.50%)
Jul 30, 2018 1.870 1.870 0.7750 0.8000 11,466,260 -1.20(-60.00%)
Jul 27, 2018 6.830 7.050 1.860 2.000 8,087,700 +1.92(+2252.94%)
Jul 24, 2018 0.0850 0.0850 0.0850 0 -0.01(-13.09%)
Jul 23, 2018 0.1012 0.0820 0.0978 55,363,496 -0.00(-3.36%)
Jul 20, 2018 0.1159 0.1160 0.1000 0.1012 42,030,028 -0.01(-6.30%)
Jul 19, 2018 0.1178 0.1180 0.1050 0.1080 32,456,076 -0.00(-3.49%)
Jul 18, 2018 0.1180 0.1440 0.1080 0.1119 81,161,440 -0.01(-5.17%)
Jul 17, 2018 0.1200 0.1249 0.1000 0.1180 46,005,332 +0.01(+6.31%)
Jul 16, 2018 0.1625 0.1625 0.1050 0.1110 82,241,552 -0.04(-26.00%)
Jul 13, 2018 0.1400 0.1500 97,475,408 -0.03(-18.03%)
Jul 12, 2018 0.1700 0.2030 0.1680 0.1830 28,408,040 +0.01(+3.39%)
Jul 11, 2018 0.1800 0.1840 0.1710 0.1770 19,047,048 -0.01(-7.67%)
Jul 10, 2018 0.2000 0.2000 0.1860 0.1917 18,376,524 +0.00(+1.64%)
Jul 09, 2018 0.1900 0.1929 0.1800 0.1886 16,377,489 +0.00(+2.00%)
Jul 06, 2018 0.1999 0.2040 0.1800 0.1849 36,063,632 -0.01(-2.99%)
Jul 05, 2018 0.2121 0.1880 0.1906 42,897,032 -0.02(-10.14%)
Jul 03, 2018 0.2121 0.2121 0.2121 0 -0.01(-3.59%)
Jul 02, 2018 0.2590 0.2900 0.2135 0.2200 42,516,924 -0.09(-29.03%)
Jun 29, 2018 0.3480 0.2330 0.3100 60,966,108 +0.08(+34.72%)
Jun 28, 2018 0.2100 0.2700 0.1855 0.2301 28,752,360 +0.02(+10.15%)
Jun 27, 2018 0.2325 0.2325 0.1780 0.2089 39,435,240 -0.04(-15.15%)
Jun 26, 2018 0.3024 0.3025 0.2400 0.2462 28,406,116 -0.04(-15.10%)
Jun 25, 2018 0.3279 0.3279 0.2800 0.2900 17,625,924 -0.02(-7.53%)
Jun 22, 2018 0.3430 0.3450 0.3100 0.3136 18,398,344 -0.02(-6.94%)
Jun 21, 2018 0.3119 0.3700 0.3099 0.3370 35,006,100 +0.03(+8.01%)
Jun 20, 2018 0.3182 0.3500 0.3000 0.3120 36,165,328 -0.14(-30.65%)
Jun 19, 2018 0.3600 0.4500 0.3450 0.4499 33,361,380 +0.09(+26.70%)
Jun 18, 2018 0.3532 0.3619 0.3450 0.3551 12,962,185 +0.01(+2.93%)
Jun 15, 2018 0.3599 0.3377 0.3450 20,262,008 -0.00(-1.32%)
Jun 14, 2018 0.3800 0.3800 0.3460 0.3496 25,664,804 -0.02(-5.26%)
Jun 13, 2018 0.4002 0.4100 0.3675 0.3690 29,019,652 -0.02(-5.38%)
Jun 12, 2018 0.3919 0.4200 0.3740 0.3900 27,439,990 +0.01(+3.89%)
Jun 11, 2018 0.3800 0.3900 0.3621 0.3754 15,748,028 +0.02(+4.57%)
Jun 08, 2018 0.4050 0.4050 0.3560 0.3590 21,554,288 -0.01(-3.18%)
Jun 07, 2018 0.3450 0.4020 0.3400 0.3708 33,243,446 +0.03(+8.74%)
Jun 06, 2018 0.3318 0.3410 31,521,696 -0.05(-12.38%)
Jun 05, 2018 0.4280 0.4320 0.3700 0.3892 23,346,320 -0.03(-7.58%)
Jun 04, 2018 0.4520 0.4548 0.4125 0.4211 17,270,702 -0.01(-3.31%)
Jun 01, 2018 0.4250 0.4500 0.4080 0.4355 15,984,453 +0.00(+0.90%)
May 31, 2018 0.4700 0.4700 0.4118 0.4316 20,889,948 -0.03(-6.38%)
May 30, 2018 0.4811 0.4998 0.4230 0.4610 33,673,660 -0.01(-1.91%)
May 29, 2018 0.4281 0.5160 0.4180 0.4700 43,977,024 +0.06(+15.34%)
May 25, 2018 0.4075 0.4075 0.4075 0 -0.05(-11.74%)
May 24, 2018 0.5000 0.5000 0.4510 0.4617 20,452,820 -0.03(-6.35%)
May 23, 2018 0.5450 0.5450 0.4600 0.4930 28,007,848 -0.04(-7.90%)
May 22, 2018 0.6170 0.6170 0.5006 0.5353 20,284,300 -0.07(-12.20%)
May 21, 2018 0.6793 0.6888 0.5900 0.6097 18,098,200 -0.05(-8.22%)
May 18, 2018 0.6500 0.6925 0.6260 0.6643 17,360,844 +0.03(+5.36%)
May 17, 2018 0.6860 0.6870 0.6153 0.6305 20,882,804 -0.05(-7.42%)
May 16, 2018 0.6600 0.7300 0.6420 0.6810 34,463,664 +0.03(+4.43%)
May 15, 2018 0.6850 0.6900 0.6300 0.6521 20,656,130 -0.03(-4.38%)
May 14, 2018 0.7035 0.7600 0.6511 0.6820 43,720,124 +0.03(+4.75%)
May 11, 2018 0.6200 0.7100 0.5500 0.6511 31,006,208 +0.04(+6.37%)
May 10, 2018 0.8300 0.8569 0.6050 0.6121 30,191,658 -0.17(-22.05%)
May 09, 2018 1.350 1.390 0.7800 0.7852 40,632,180 -0.66(-45.85%)
May 08, 2018 1.990 1.990 1.430 1.450 22,505,136 -0.66(-31.28%)
May 07, 2018 2.160 2.160 2.070 2.110 2,419,113 -0.01(-0.47%)
May 04, 2018 2.160 2.160 2.050 2.120 2,621,005 -0.01(-0.47%)
May 03, 2018 2.190 2.210 2.100 2.130 2,357,548 -0.02(-0.93%)
May 02, 2018 2.170 2.220 2.030 2.150 6,357,754 -0.02(-0.92%)
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.