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 (%)
Feb 28, 2017 3.030 3.060 2.920 3.010 71,505 -0.06(-1.95%)
Feb 27, 2017 2.960 3.100 2.950 3.070 82,149 +0.09(+3.02%)
Feb 24, 2017 3.260 3.268 2.825 2.980 265,857 -0.24(-7.45%)
Feb 23, 2017 3.340 3.720 3.190 3.220 1,127,828 +0.10(+3.21%)
Feb 22, 2017 3.210 3.239 3.100 3.120 176,074 -0.09(-2.80%)
Feb 21, 2017 3.570 3.570 3.160 3.210 222,315 -0.40(-11.08%)
Feb 17, 2017 3.610 3.610 3.610 0 -0.03(-0.82%)
Feb 16, 2017 3.690 3.722 3.570 3.640 95,966 -0.07(-1.89%)
Feb 15, 2017 3.700 3.749 3.628 3.710 69,794 +0.06(+1.64%)
Feb 14, 2017 3.600 3.790 3.590 3.650 153,611 +0.05(+1.39%)
Feb 13, 2017 3.640 3.849 3.600 3.600 142,529 -0.08(-2.17%)
Feb 10, 2017 3.600 3.980 3.540 3.680 540,185 +0.11(+3.08%)
Feb 09, 2017 3.630 3.750 3.500 3.570 330,319 -0.14(-3.77%)
Feb 08, 2017 3.820 3.900 3.660 3.710 187,554 -0.19(-4.87%)
Feb 07, 2017 4.150 4.250 3.810 3.900 318,478 -0.07(-1.76%)
Feb 06, 2017 3.850 4.000 3.760 3.970 114,468 +0.04(+1.02%)
Feb 03, 2017 4.010 4.090 3.810 3.930 300,149 +0.08(+2.08%)
Feb 02, 2017 4.190 4.359 3.780 3.850 595,265 -0.50(-11.49%)
Feb 01, 2017 4.750 5.330 4.250 4.350 2,794,168 +0.08(+1.87%)
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%)
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.