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 (%)
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%)
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.