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 (%)
May 30, 2014 4.060 4.060 4.060 4.060 197 -0.09(-2.17%)
May 29, 2014 4.115 4.230 4.060 4.150 1,050 +0.04(+0.97%)
May 28, 2014 4.380 4.380 4.040 4.110 9,428 -0.39(-8.67%)
May 27, 2014 4.620 4.620 4.400 4.500 5,536 -0.02(-0.44%)
May 23, 2014 4.990 4.520 4.520 4.520 11,300 -0.47(-9.42%)
May 22, 2014 4.200 5.346 4.180 4.990 103,265 +0.87(+21.12%)
May 21, 2014 3.680 4.800 3.680 4.120 35,551 +0.51(+14.13%)
May 20, 2014 3.860 3.860 3.610 3.610 850 -0.17(-4.50%)
May 16, 2014 3.970 3.780 3.780 3.780 50 -0.25(-6.20%)
May 14, 2014 4.010 4.030 4.030 4.030 200 -0.10(-2.43%)
May 12, 2014 4.140 4.130 4.130 4.130 1,500 +0.18(+4.57%)
May 09, 2014 3.950 3.950 3.950 3.950 1,230 -0.10(-2.47%)
May 07, 2014 4.050 4.050 4.050 4.050 28 -0.11(-2.64%)
May 06, 2014 4.360 4.360 3.970 4.160 1,916 -0.33(-7.27%)
May 05, 2014 4.486 4.486 4.486 4.486 307 -0.00(-0.09%)
May 02, 2014 4.455 4.500 4.455 4.490 1,005 +0.13(+2.98%)
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%)
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.