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, 2018 9.450 9.800 9.210 9.340 4,575,682 +0.02(+0.21%)
Jan 30, 2018 9.400 9.505 9.000 9.320 6,881,510 -0.05(-0.53%)
Jan 29, 2018 8.530 9.930 8.500 9.370 7,762,935 +0.79(+9.21%)
Jan 26, 2018 8.440 8.980 8.430 8.580 3,757,362 -0.35(-3.92%)
Jan 25, 2018 8.800 8.870 8.520 8.930 5,882,785 -0.22(-2.40%)
Jan 24, 2018 9.480 10.65 9.100 9.150 14,357,645 -0.62(-6.35%)
Jan 23, 2018 8.500 10.08 8.370 9.770 13,907,983 +1.50(+18.14%)
Jan 22, 2018 8.080 8.480 7.960 8.270 2,908,790 +0.19(+2.35%)
Jan 19, 2018 8.250 8.390 8.030 8.080 2,518,643 -0.06(-0.74%)
Jan 18, 2018 7.850 8.390 7.770 8.140 5,541,432 +0.41(+5.30%)
Jan 17, 2018 7.730 8.190 7.650 7.730 3,860,884 -0.43(-5.27%)
Jan 16, 2018 7.650 8.250 7.150 8.160 7,388,116 +0.52(+6.81%)
Jan 12, 2018 7.640 7.640 7.640 0 -0.42(-5.21%)
Jan 11, 2018 8.230 8.720 7.910 8.060 8,244,102 -1.11(-12.10%)
Jan 10, 2018 9.170 27,319,484 +2.01(+28.07%)
Jan 09, 2018 7.280 7.490 6.950 7.160 8,244,814 +0.24(+3.47%)
Jan 08, 2018 7.270 7.290 6.650 6.920 3,382,100 -0.39(-5.34%)
Jan 05, 2018 7.540 7.600 7.190 7.310 2,928,147 -0.01(-0.14%)
Jan 04, 2018 7.180 7.670 7.160 7.320 6,812,474 +0.14(+1.95%)
Jan 03, 2018 7.000 7.470 6.800 7.180 5,451,145 -0.05(-0.69%)
Jan 02, 2018 6.430 7.270 6.130 7.230 5,953,270 +0.92(+14.58%)
Dec 29, 2017 6.310 6.310 6.310 0 -0.59(-8.55%)
Dec 28, 2017 5.620 6.980 5.450 6.900 16,254,311 +1.51(+28.01%)
Dec 27, 2017 5.680 5.753 5.310 5.390 4,195,000 -0.29(-5.11%)
Dec 26, 2017 6.050 6.200 5.600 5.680 4,256,686 -0.43(-7.04%)
Dec 22, 2017 6.350 6.500 5.950 6.110 3,202,337 -0.24(-3.78%)
Dec 21, 2017 6.600 6.700 6.250 6.350 4,446,189 -0.03(-0.47%)
Dec 20, 2017 6.600 6.680 6.150 6.380 6,556,690 +0.17(+2.74%)
Dec 19, 2017 5.930 6.277 5.700 6.210 4,519,601 +0.27(+4.55%)
Dec 18, 2017 6.420 6.460 5.810 5.940 5,043,729 -0.32(-5.11%)
Dec 15, 2017 6.730 6.779 6.000 6.260 4,367,981 -0.44(-6.57%)
Dec 14, 2017 7.090 7.090 6.590 6.700 4,290,066 -0.09(-1.33%)
Dec 13, 2017 6.500 7.170 6.219 6.790 21,891,284 -3.29(-32.64%)
Dec 12, 2017 11.80 12.00 9.910 10.08 11,262,571 +0.95(+10.41%)
Dec 11, 2017 8.500 9.590 8.480 9.130 3,966,267 +0.68(+8.05%)
Dec 08, 2017 8.540 8.730 8.120 8.450 2,851,089 +0.15(+1.81%)
Dec 07, 2017 7.990 8.750 7.580 8.300 5,934,942 +0.56(+7.24%)
Dec 06, 2017 9.730 9.500 7.350 7.740 7,789,248 -1.76(-18.53%)
Dec 05, 2017 10.59 10.69 9.300 9.500 6,541,545 -2.53(-21.03%)
Dec 04, 2017 12.40 12.40 11.88 12.03 1,528,564 -0.03(-0.25%)
Dec 01, 2017 13.20 13.27 11.80 12.06 2,409,923 -1.56(-11.45%)
Nov 30, 2017 14.05 14.33 13.50 13.62 1,752,629 -0.36(-2.58%)
Nov 29, 2017 15.23 15.45 13.80 13.98 4,078,268 -1.02(-6.80%)
Nov 28, 2017 14.75 15.67 14.60 15.00 6,474,464 +0.50(+3.45%)
Nov 27, 2017 14.00 15.28 13.61 14.50 4,922,975 +0.63(+4.54%)
Nov 24, 2017 13.80 14.15 13.54 13.87 2,186,232 +0.55(+4.13%)
Nov 22, 2017 14.11 14.23 13.21 13.32 2,958,942 -1.01(-7.05%)
Nov 21, 2017 13.90 14.72 13.63 14.33 4,815,241 +0.73(+5.37%)
Nov 20, 2017 13.33 14.74 13.00 13.60 6,397,628 +0.66(+5.10%)
Nov 17, 2017 13.24 13.91 12.60 12.94 6,045,494 +0.52(+4.19%)
Nov 16, 2017 12.34 13.83 11.82 12.42 6,411,900 +0.22(+1.80%)
Nov 15, 2017 11.08 12.48 11.02 12.20 3,037,319 +0.43(+3.65%)
Nov 14, 2017 13.06 13.50 11.60 11.77 7,981,507 -0.56(-4.54%)
Nov 13, 2017 10.25 13.50 9.800 12.33 7,138,622 +2.06(+20.06%)
Nov 10, 2017 10.20 10.95 10.13 10.27 2,184,542 +0.08(+0.79%)
Nov 09, 2017 10.10 11.19 9.620 10.19 2,734,246 -0.26(-2.49%)
Nov 08, 2017 12.00 12.05 10.26 10.45 4,461,917 -1.77(-14.48%)
Nov 07, 2017 13.35 13.75 12.20 12.22 8,359,490 -1.98(-13.94%)
Nov 06, 2017 10.48 14.20 9.921 14.20 16,645,459 +4.55(+47.15%)
Nov 03, 2017 9.390 10.37 9.170 9.650 3,447,901 +0.17(+1.79%)
Nov 02, 2017 10.16 10.20 9.300 9.480 2,614,944 -0.44(-4.44%)
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.