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 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%)
Nov 01, 2017 10.67 11.10 9.520 9.920 5,361,839 -0.70(-6.59%)
Oct 31, 2017 9.110 10.82 8.880 10.62 6,367,910 +1.59(+17.61%)
Oct 30, 2017 10.10 10.58 8.850 9.030 5,423,850 -1.71(-15.92%)
Oct 27, 2017 11.64 12.48 10.53 10.74 3,591,001 -0.87(-7.49%)
Oct 26, 2017 11.48 13.00 11.00 11.61 4,744,676 +0.11(+0.96%)
Oct 25, 2017 12.60 13.06 11.31 11.50 5,669,818 -0.95(-7.63%)
Oct 24, 2017 16.81 16.93 12.18 12.45 11,800,382 -0.85(-6.39%)
Oct 23, 2017 16.08 16.33 13.18 13.30 4,292,976 -2.98(-18.30%)
Oct 20, 2017 17.57 17.89 16.20 16.28 2,811,713 +0.17(+1.06%)
Oct 19, 2017 15.89 17.94 15.65 16.11 6,814,290 -0.21(-1.29%)
Oct 18, 2017 18.30 18.83 16.20 16.32 3,742,450 -1.91(-10.48%)
Oct 17, 2017 20.30 21.60 17.96 18.23 4,961,041 -2.68(-12.82%)
Oct 16, 2017 22.85 23.20 20.30 20.91 6,230,635 +0.51(+2.50%)
Oct 13, 2017 18.40 24.75 17.28 20.40 19,313,628 -0.10(-0.49%)
Oct 12, 2017 28.40 30.20 20.25 20.50 14,886,152 -12.40(-37.69%)
Oct 11, 2017 33.40 38.86 28.30 32.90 23,665,168 +5.01(+17.96%)
Oct 10, 2017 23.07 28.70 22.75 27.89 14,792,194 +6.80(+32.24%)
Oct 09, 2017 16.10 23.49 16.02 21.09 12,667,612 +5.34(+33.90%)
Oct 06, 2017 14.90 16.23 14.32 15.75 5,441,272 +1.50(+10.53%)
Oct 05, 2017 12.33 14.96 12.03 14.25 5,972,182 +1.83(+14.73%)
Oct 04, 2017 12.85 13.24 12.00 12.42 1,660,979 -0.61(-4.68%)
Oct 03, 2017 12.65 13.50 11.50 13.03 2,831,569 +0.05(+0.39%)
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.