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 (%)
Dec 31, 2013 5.366 5.672 5.672 5.672 4,258 -0.10(-1.71%)
Dec 30, 2013 6.017 6.017 5.770 5.770 6,358 -0.16(-2.66%)
Dec 27, 2013 5.928 5.928 5.928 5.928 2,781 +0.00(+0.00%)
Dec 26, 2013 5.938 5.938 5.918 5.928 1,504 -0.02(-0.33%)
Dec 24, 2013 6.173 6.173 5.942 5.948 1,770 -0.15(-2.43%)
Dec 23, 2013 6.293 6.362 6.096 6.096 4,115 -0.29(-4.48%)
Dec 20, 2013 6.017 6.382 5.869 6.382 13,805 +0.54(+9.29%)
Dec 19, 2013 5.918 6.111 5.731 5.839 1,489 -0.40(-6.48%)
Dec 18, 2013 6.214 6.244 5.770 6.244 3,042 -0.16(-2.47%)
Dec 17, 2013 6.086 6.402 6.086 6.402 346 +0.37(+6.22%)
Dec 16, 2013 5.594 6.027 5.594 6.027 4,629 +0.00(+0.00%)
Dec 13, 2013 6.086 6.086 5.968 6.027 2,187 -0.09(-1.45%)
Dec 12, 2013 6.382 6.382 5.918 6.115 2,291 -0.28(-4.32%)
Dec 11, 2013 6.382 6.392 6.382 6.392 1,716 +0.01(+0.14%)
Dec 10, 2013 6.382 6.441 6.382 6.383 2,455 -0.01(-0.14%)
Dec 09, 2013 6.400 6.400 6.392 6.392 737 -0.24(-3.57%)
Dec 06, 2013 6.399 6.703 6.066 6.628 0 +0.44(+7.18%)
Dec 05, 2013 6.017 6.411 5.938 6.185 0 +0.22(+3.64%)
Dec 04, 2013 5.820 6.214 5.820 5.967 0 +0.15(+2.54%)
Dec 03, 2013 6.125 6.125 5.770 5.820 0 -0.31(-4.99%)
Dec 02, 2013 6.609 6.668 6.125 6.125 0 -0.39(-6.05%)
Nov 29, 2013 6.037 6.905 6.018 6.520 0 +0.44(+7.21%)
Nov 27, 2013 6.165 6.707 6.066 6.081 0 -0.00(-0.07%)
Nov 26, 2013 5.780 6.165 5.770 6.086 0 +0.41(+7.30%)
Nov 25, 2013 6.086 6.165 5.672 5.672 0 -0.41(-6.81%)
Nov 22, 2013 6.115 6.313 6.017 6.086 0 +0.10(+1.65%)
Nov 21, 2013 6.332 6.621 5.928 5.987 0 -0.40(-6.33%)
Nov 20, 2013 7.053 7.053 6.224 6.392 0 -0.29(-4.28%)
Nov 19, 2013 6.796 7.398 6.442 6.678 0 -0.27(-3.84%)
Nov 18, 2013 6.125 7.753 6.125 6.944 0 +0.76(+12.28%)
Nov 15, 2013 5.642 6.254 5.435 6.185 0 +0.67(+12.16%)
Nov 14, 2013 5.248 5.514 5.248 5.514 0 +0.42(+8.33%)
Nov 12, 2013 5.672 5.672 5.090 5.090 0 -0.37(-6.86%)
Nov 11, 2013 5.425 5.524 5.425 5.465 0 +0.08(+1.46%)
Nov 08, 2013 5.356 5.907 5.356 5.386 0 -0.05(-0.91%)
Nov 07, 2013 5.603 5.820 5.287 5.435 0 -0.10(-1.78%)
Nov 06, 2013 5.119 5.829 5.109 5.534 0 +0.42(+8.30%)
Nov 05, 2013 5.119 5.119 5.109 5.109 0 -0.01(-0.19%)
Nov 04, 2013 5.119 5.119 5.119 5.119 0 +0.09(+1.76%)
Nov 01, 2013 5.326 5.326 4.932 5.030 0 -0.34(-6.25%)
Oct 31, 2013 5.697 5.697 5.298 5.366 0 -0.34(-5.88%)
Oct 30, 2013 5.701 5.711 5.380 5.701 0 -0.02(-0.34%)
Oct 29, 2013 5.662 5.721 5.573 5.721 0 -0.11(-1.81%)
Oct 28, 2013 6.263 6.313 5.790 5.827 0 -0.61(-9.54%)
Oct 25, 2013 6.510 6.559 6.411 6.441 0 -0.28(-4.11%)
Oct 24, 2013 6.757 6.757 6.540 6.717 0 +0.13(+1.95%)
Oct 23, 2013 6.887 6.887 6.461 6.589 0 -0.21(-3.05%)
Oct 21, 2013 6.816 6.796 6.796 6.796 8,516 +0.06(+0.88%)
Oct 18, 2013 6.638 6.895 6.638 6.737 3,082 +0.10(+1.49%)
Oct 17, 2013 6.934 6.934 6.638 6.638 0 -0.23(-3.30%)
Oct 16, 2013 7.033 7.053 6.471 6.865 0 -0.19(-2.66%)
Oct 15, 2013 7.053 7.053 7.053 7.053 0 -0.20(-2.72%)
Oct 14, 2013 7.112 7.496 7.112 7.250 0 +0.21(+3.02%)
Oct 11, 2013 7.615 7.615 7.013 7.037 0 +0.07(+1.05%)
Oct 10, 2013 7.053 7.427 6.964 6.964 0 +0.06(+0.86%)
Oct 09, 2013 6.905 6.993 6.609 6.905 0 +0.13(+1.89%)
Oct 08, 2013 7.072 7.072 6.577 6.776 0 +0.06(+0.88%)
Oct 07, 2013 7.003 7.003 6.421 6.717 0 -0.14(-2.01%)
Oct 04, 2013 6.540 6.855 6.421 6.855 0 +0.25(+3.73%)
Oct 03, 2013 6.984 6.984 6.313 6.609 0 -0.23(-3.32%)
Oct 02, 2013 6.609 6.884 6.471 6.836 0 +0.38(+5.96%)
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.