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 (%)
Mar 31, 2017 2.850 3.090 2.660 2.830 335,023 -0.02(-0.70%)
Mar 30, 2017 2.640 2.940 2.590 2.850 250,761 +0.19(+7.14%)
Mar 29, 2017 2.700 2.715 2.500 2.660 51,413 +0.07(+2.70%)
Mar 28, 2017 2.750 2.769 2.510 2.590 164,180 -0.13(-4.78%)
Mar 27, 2017 2.470 3.450 2.460 2.720 939,532 +0.27(+11.02%)
Mar 24, 2017 2.570 2.570 2.370 2.450 80,477 -0.15(-5.77%)
Mar 23, 2017 2.590 2.600 2.460 2.600 62,980 +0.03(+1.17%)
Mar 22, 2017 2.610 2.720 2.560 2.570 40,154 -0.10(-3.75%)
Mar 21, 2017 2.730 2.730 2.600 2.670 42,430 +0.02(+0.75%)
Mar 20, 2017 2.800 2.800 2.650 2.650 50,793 -0.05(-1.85%)
Mar 17, 2017 2.730 2.846 2.700 2.700 41,577 -0.08(-2.88%)
Mar 16, 2017 2.690 2.906 2.680 2.780 95,761 +0.07(+2.58%)
Mar 15, 2017 2.927 2.927 2.770 2.710 78,605 -0.13(-4.58%)
Mar 14, 2017 2.950 3.090 2.810 2.840 82,540 -0.10(-3.40%)
Mar 13, 2017 2.980 3.109 2.940 2.940 64,577 -0.01(-0.34%)
Mar 10, 2017 3.000 3.050 2.910 2.950 37,735 -0.09(-2.96%)
Mar 09, 2017 3.070 3.210 2.858 3.040 73,053 -0.06(-1.94%)
Mar 08, 2017 2.980 3.130 2.760 3.100 105,537 +0.34(+12.32%)
Mar 07, 2017 3.220 3.234 2.760 2.760 136,425 -0.48(-14.81%)
Mar 06, 2017 3.230 3.250 3.110 3.240 45,126 -0.01(-0.31%)
Mar 03, 2017 3.170 3.320 3.110 3.250 174,264 +0.14(+4.50%)
Mar 02, 2017 3.030 3.324 2.995 3.110 296,851 +0.08(+2.64%)
Mar 01, 2017 3.230 3.480 2.950 3.030 690,984 +0.02(+0.66%)
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%)
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.