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 (%)
Jul 31, 2017 2.730 2.870 2.730 2.870 73,790 +0.12(+4.36%)
Jul 28, 2017 2.800 2.820 2.730 2.750 72,012 -0.06(-2.07%)
Jul 27, 2017 2.800 2.858 2.750 2.808 102,327 -0.01(-0.43%)
Jul 26, 2017 3.020 3.020 2.670 2.820 272,828 -0.06(-2.08%)
Jul 25, 2017 2.987 2.990 2.860 2.880 149,031 -0.07(-2.37%)
Jul 24, 2017 2.820 2.980 2.761 2.950 136,198 +0.15(+5.36%)
Jul 21, 2017 2.700 3.140 2.653 2.800 696,740 +0.12(+4.48%)
Jul 20, 2017 2.656 2.750 2.656 2.680 170,717 +0.07(+2.68%)
Jul 19, 2017 2.550 2.730 2.550 2.610 152,440 +0.06(+2.35%)
Jul 18, 2017 2.530 2.600 2.470 2.550 51,900 -0.02(-0.78%)
Jul 17, 2017 2.690 2.690 2.510 2.570 91,237 -0.03(-1.15%)
Jul 14, 2017 2.680 2.800 2.540 2.600 354,186 -0.08(-2.99%)
Jul 13, 2017 2.600 2.680 2.430 2.680 810,357 +0.26(+10.74%)
Jul 12, 2017 2.450 2.510 2.420 2.420 68,173 -0.03(-1.22%)
Jul 11, 2017 2.440 2.480 2.420 2.450 77,510 -0.03(-1.21%)
Jul 10, 2017 2.540 2.550 2.430 2.480 74,639 +0.00(+0.00%)
Jul 07, 2017 2.500 2.560 2.410 2.480 161,676 -0.01(-0.40%)
Jul 06, 2017 2.400 2.600 2.400 2.490 211,163 +0.06(+2.47%)
Jul 05, 2017 2.490 2.520 2.390 2.430 150,731 +0.02(+0.83%)
Jul 03, 2017 2.410 2.455 2.390 2.410 45,977 -0.02(-0.82%)
Jun 30, 2017 2.520 2.520 2.410 2.430 62,589 -0.06(-2.41%)
Jun 29, 2017 2.470 2.490 2.420 2.490 26,742 +0.00(+0.00%)
Jun 28, 2017 2.410 2.520 2.410 2.490 93,798 +0.09(+3.75%)
Jun 27, 2017 2.540 2.540 2.370 2.400 93,163 -0.11(-4.39%)
Jun 26, 2017 2.490 2.600 2.480 2.510 58,282 +0.03(+1.21%)
Jun 23, 2017 2.500 2.580 2.480 2.480 44,645 +0.00(+0.00%)
Jun 22, 2017 2.550 2.620 2.460 2.480 61,047 -0.08(-3.13%)
Jun 21, 2017 2.510 2.650 2.502 2.560 143,849 +0.02(+0.79%)
Jun 20, 2017 2.380 2.700 2.310 2.540 480,498 +0.17(+7.17%)
Jun 19, 2017 2.500 2.500 2.340 2.370 159,443 -0.13(-5.20%)
Jun 16, 2017 2.440 2.500 2.420 2.500 90,517 +0.05(+2.04%)
Jun 15, 2017 2.510 2.550 2.440 2.450 64,126 -0.07(-2.78%)
Jun 14, 2017 2.510 2.620 2.470 2.520 193,835 +0.04(+1.61%)
Jun 13, 2017 2.430 2.500 2.420 2.480 81,790 +0.02(+0.81%)
Jun 12, 2017 2.520 2.535 2.450 2.460 104,436 -0.09(-3.53%)
Jun 09, 2017 2.560 2.590 2.500 2.550 143,178 -0.04(-1.54%)
Jun 08, 2017 2.560 2.600 2.441 2.590 273,178 +0.00(+0.00%)
Jun 07, 2017 2.580 2.620 2.500 2.590 168,929 -0.02(-0.77%)
Jun 06, 2017 2.610 2.650 2.520 2.610 355,680 -0.05(-1.88%)
Jun 05, 2017 3.000 3.150 2.640 2.660 1,507,854 +0.00(+0.00%)
Jun 02, 2017 2.570 2.800 2.570 2.660 375,331 +0.06(+2.31%)
Jun 01, 2017 2.590 2.665 2.560 2.600 181,513 -0.03(-1.14%)
May 31, 2017 2.730 2.730 2.520 2.630 495,024 -0.14(-5.05%)
May 30, 2017 2.600 2.870 2.550 2.770 988,236 +0.22(+8.63%)
May 26, 2017 2.720 2.800 2.500 2.550 553,334 -0.17(-6.25%)
May 25, 2017 3.000 3.130 2.660 2.720 846,192 -0.20(-6.85%)
May 24, 2017 3.950 4.080 2.800 2.920 3,627,145 -0.89(-23.36%)
May 23, 2017 4.400 4.900 3.650 3.810 27,477,084 +1.36(+55.51%)
May 22, 2017 2.510 2.550 2.380 2.450 19,300 +0.00(+0.20%)
May 19, 2017 2.510 2.510 2.410 2.445 16,061 -0.04(-1.80%)
May 18, 2017 2.319 2.500 2.300 2.490 43,257 +0.08(+3.32%)
May 17, 2017 2.430 2.620 2.350 2.410 110,451 +0.18(+8.07%)
May 16, 2017 2.480 2.528 2.230 2.230 32,424 -0.27(-10.80%)
May 15, 2017 2.610 2.640 2.420 2.500 32,442 -0.03(-1.19%)
May 12, 2017 2.412 2.750 2.412 2.530 216,293 +0.10(+4.12%)
May 11, 2017 2.310 2.480 2.270 2.430 93,109 +0.12(+5.19%)
May 10, 2017 2.320 2.411 2.230 2.310 35,944 -0.02(-0.86%)
May 09, 2017 2.270 2.650 2.200 2.330 86,122 +0.06(+2.64%)
May 08, 2017 2.250 2.349 2.250 2.270 16,805 -0.01(-0.44%)
May 05, 2017 2.470 2.503 2.209 2.280 69,086 -0.12(-5.00%)
May 04, 2017 2.570 2.600 2.340 2.400 93,102 -0.22(-8.40%)
May 03, 2017 2.736 2.736 2.550 2.620 45,270 -0.01(-0.38%)
May 02, 2017 2.690 2.720 2.580 2.630 20,931 +0.01(+0.38%)
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.