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 29, 2018 2.830 2.830 2.830 0 -0.11(-3.90%)
Mar 28, 2018 3.210 3.270 2.870 2.945 4,283,544 -0.27(-8.26%)
Mar 27, 2018 3.500 3.630 3.170 3.210 13,386,468 +0.15(+4.90%)
Mar 26, 2018 3.060 3.120 2.930 3.060 2,290,263 +0.09(+3.03%)
Mar 23, 2018 3.190 3.220 2.910 2.970 3,862,739 -0.16(-5.11%)
Mar 22, 2018 3.470 3.470 3.113 3.130 4,251,658 -0.35(-10.06%)
Mar 21, 2018 3.350 3.630 3.261 3.480 5,152,424 +0.11(+3.26%)
Mar 20, 2018 3.400 3.470 3.250 3.370 2,933,679 -0.07(-2.03%)
Mar 19, 2018 3.500 3.500 3.160 3.440 4,965,903 -0.06(-1.85%)
Mar 16, 2018 3.850 3.900 3.480 3.505 5,018,494 -0.38(-9.66%)
Mar 15, 2018 4.100 4.140 3.820 3.880 3,255,955 -0.06(-1.52%)
Mar 14, 2018 4.040 4.090 3.810 3.940 3,520,012 -0.07(-1.75%)
Mar 13, 2018 4.400 4.400 3.760 4.010 6,343,963 -0.40(-9.07%)
Mar 12, 2018 4.550 4.610 4.400 4.410 2,530,401 -0.11(-2.43%)
Mar 09, 2018 4.560 4.590 4.480 4.520 1,332,522 +0.00(+0.00%)
Mar 08, 2018 4.590 4.670 4.450 4.520 2,258,342 -0.07(-1.53%)
Mar 07, 2018 4.640 4.420 4.590 2,250,787 -0.02(-0.43%)
Mar 06, 2018 4.650 4.720 4.560 4.610 1,767,386 -0.08(-1.71%)
Mar 05, 2018 4.700 4.750 4.610 4.690 1,567,364 -0.04(-0.85%)
Mar 02, 2018 4.500 4.800 4.350 4.730 3,690,307 +0.15(+3.28%)
Mar 01, 2018 4.800 4.820 4.350 4.580 4,022,432 -0.18(-3.78%)
Feb 28, 2018 4.850 4.940 4.710 4.760 2,792,789 -0.19(-3.84%)
Feb 27, 2018 5.060 5.065 4.800 4.950 3,600,962 -0.13(-2.56%)
Feb 26, 2018 5.000 5.170 4.870 5.080 5,331,020 +0.15(+3.04%)
Feb 23, 2018 4.900 5.020 4.750 4.930 4,969,542 +0.02(+0.41%)
Feb 22, 2018 5.030 4.910 12,189,396 +0.41(+9.11%)
Feb 21, 2018 4.980 4.980 4.460 4.500 4,656,731 -0.34(-7.02%)
Feb 20, 2018 4.800 5.090 4.700 4.840 5,603,684 +0.10(+2.11%)
Feb 16, 2018 4.740 4.740 4.740 0 -0.32(-6.32%)
Feb 15, 2018 4.900 5.140 4.600 5.060 8,634,774 +0.23(+4.76%)
Feb 14, 2018 5.450 5.480 4.770 4.830 10,103,928 -0.60(-11.05%)
Feb 13, 2018 5.700 5.860 5.370 5.430 19,378,740 -2.56(-32.04%)
Feb 12, 2018 8.120 8.250 7.850 7.990 4,059,817 +0.26(+3.36%)
Feb 09, 2018 8.090 8.240 7.500 7.730 3,486,778 -0.61(-7.31%)
Feb 08, 2018 8.900 7.730 8.340 5,804,991 +0.39(+4.91%)
Feb 07, 2018 8.280 8.340 7.750 7.950 2,011,758 -0.02(-0.25%)
Feb 06, 2018 8.200 8.789 7.070 7.970 6,021,111 -0.74(-8.50%)
Feb 05, 2018 8.960 9.100 8.550 8.710 2,664,196 -0.43(-4.70%)
Feb 02, 2018 8.700 9.380 8.400 9.140 4,219,907 +0.51(+5.91%)
Feb 01, 2018 9.450 9.530 8.540 8.630 3,697,332 -0.71(-7.60%)
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%)
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.