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 (%)
Apr 30, 2013 3.354 3.354 3.354 3.354 0 +0.00(+0.00%)
Apr 29, 2013 3.206 3.442 3.156 3.354 5,474 -0.18(-5.03%)
Apr 25, 2013 3.531 3.531 3.531 3.531 0 +0.17(+4.99%)
Apr 24, 2013 3.364 3.364 3.364 3.364 0 -0.09(-2.57%)
Apr 23, 2013 3.452 3.453 3.442 3.452 9,104 -0.00(-0.00%)
Apr 22, 2013 3.472 3.472 3.452 3.452 3,613 +0.20(+6.06%)
Apr 16, 2013 3.255 3.255 3.255 3.255 0 -0.10(-2.94%)
Apr 15, 2013 3.373 3.373 3.354 3.354 1,115 -0.29(-7.86%)
Apr 12, 2013 3.650 3.650 3.304 3.640 506 +0.09(+2.50%)
Apr 11, 2013 3.482 3.551 3.452 3.551 7,524 +0.10(+2.85%)
Apr 10, 2013 3.354 3.452 3.354 3.452 1,176 +0.13(+3.86%)
Apr 09, 2013 3.452 3.452 3.324 3.324 912 -0.04(-1.17%)
Apr 08, 2013 3.492 3.501 3.364 3.364 5,476 +0.01(+0.29%)
Apr 05, 2013 3.058 3.354 3.058 3.354 9,329 +0.37(+12.58%)
Apr 04, 2013 3.058 3.058 2.979 2.979 638 -0.03(-0.98%)
Apr 03, 2013 3.176 3.176 2.949 3.008 49,921 -0.35(-10.29%)
Mar 28, 2013 3.354 3.354 3.354 3.354 0 -0.10(-2.86%)
Mar 27, 2013 3.245 3.452 3.245 3.452 304 +0.01(+0.29%)
Mar 26, 2013 3.314 3.452 3.304 3.442 3,903 +0.19(+5.76%)
Mar 25, 2013 3.255 3.255 3.255 3.255 101 +0.29(+9.63%)
Mar 22, 2013 3.196 3.255 2.969 2.969 3,458 -0.23(-7.10%)
Mar 20, 2013 3.196 3.196 3.196 3.196 202 -0.02(-0.61%)
Mar 18, 2013 3.216 3.216 3.216 3.216 101 -0.01(-0.31%)
Mar 14, 2013 3.018 3.225 3.225 3.225 2,027 +0.27(+9.00%)
Mar 13, 2013 2.959 2.959 2.956 2.959 1,088 -0.16(-5.07%)
Mar 08, 2013 3.107 3.117 3.117 3.117 1,317 -0.01(-0.32%)
Mar 06, 2013 3.127 3.127 3.127 3.127 101 +0.02(+0.64%)
Mar 05, 2013 3.107 3.107 3.107 3.107 3,244 -0.13(-3.96%)
Feb 27, 2013 3.156 3.235 3.235 3.235 202 +0.08(+2.50%)
Feb 26, 2013 3.018 3.156 3.018 3.156 2,575 +0.10(+3.22%)
Feb 22, 2013 3.107 3.117 3.058 3.058 2,433 +0.00(+0.00%)
Feb 21, 2013 3.038 3.058 3.038 3.058 304 -0.13(-4.02%)
Feb 19, 2013 3.186 3.186 3.186 3.186 101 -0.02(-0.62%)
Feb 15, 2013 3.206 3.206 3.206 3.206 304 +0.08(+2.52%)
Feb 13, 2013 3.107 3.127 3.127 3.127 1,723 +0.02(+0.64%)
Feb 08, 2013 3.077 3.107 3.107 3.107 1,926 -0.20(-5.97%)
Feb 07, 2013 3.304 3.304 3.304 3.304 304 +0.02(+0.60%)
Feb 06, 2013 3.285 3.285 3.285 3.285 506 +0.08(+2.46%)
Feb 01, 2013 2.989 3.206 3.206 3.206 6,792 +0.24(+7.97%)
Jan 31, 2013 2.939 3.054 2.939 2.969 6,263 -0.47(-13.75%)
Jan 30, 2013 3.068 3.442 2.930 3.442 4,807 +0.24(+7.38%)
Jan 29, 2013 3.354 3.354 2.969 3.206 5,840 -0.10(-2.98%)
Jan 28, 2013 3.738 3.738 3.304 3.304 2,129 -0.26(-7.20%)
Jan 25, 2013 3.689 3.748 3.285 3.561 8,131 -0.12(-3.35%)
Jan 24, 2013 3.452 3.684 3.235 3.684 1,268 +0.13(+3.75%)
Jan 23, 2013 3.650 3.650 3.551 3.551 709 -0.07(-1.91%)
Jan 22, 2013 3.995 4.034 3.620 3.620 3,092 -0.18(-4.68%)
Jan 18, 2013 4.370 4.370 3.728 3.798 27,686 -0.47(-11.09%)
Jan 17, 2013 3.186 4.705 3.186 4.271 146,439 +1.25(+41.50%)
Jan 15, 2013 3.028 3.018 3.018 3.018 709 -0.14(-4.37%)
Jan 14, 2013 3.068 3.156 3.009 3.156 1,317 -0.04(-1.23%)
Jan 11, 2013 3.196 3.196 3.196 3.196 608 +0.00(+0.00%)
Jan 10, 2013 3.186 3.196 3.186 3.196 495 +0.12(+3.85%)
Jan 07, 2013 3.077 3.077 3.077 3.077 304 +0.01(+0.32%)
Jan 04, 2013 3.304 3.709 3.009 3.068 1,926 -0.20(-6.04%)
Jan 03, 2013 2.969 3.748 2.942 3.265 3,933 +0.11(+3.44%)
Jan 02, 2013 3.600 3.644 3.156 3.156 20,029 -0.49(-13.38%)
Dec 31, 2012 3.097 3.847 3.087 3.644 7,826 +0.56(+18.04%)
Dec 28, 2012 3.087 3.087 3.087 3.087 311 +0.05(+1.62%)
Dec 27, 2012 2.910 3.196 2.910 3.038 4,481 +0.08(+2.67%)
Dec 26, 2012 2.851 2.961 2.851 2.959 10,493 +0.11(+3.81%)
Dec 24, 2012 2.713 2.851 2.663 2.851 2,129 +0.34(+13.33%)
Dec 21, 2012 2.515 2.515 2.515 2.515 152 -0.35(-12.13%)
Dec 19, 2012 2.782 2.862 2.862 2.862 7,806 +0.07(+2.54%)
Dec 18, 2012 2.752 2.910 2.555 2.791 19,420 +0.31(+12.30%)
Dec 17, 2012 2.663 2.663 2.466 2.486 1,787 -0.18(-6.74%)
Dec 13, 2012 2.653 2.665 2.665 2.665 1,824 -0.03(-1.02%)
Dec 12, 2012 2.417 2.703 2.417 2.693 15,308 +0.23(+9.20%)
Dec 11, 2012 2.574 2.742 2.466 2.466 6,995 -0.11(-4.21%)
Dec 10, 2012 2.476 2.703 2.426 2.574 1,013 -0.09(-3.33%)
Dec 07, 2012 2.367 2.663 2.367 2.663 2,112 -0.02(-0.74%)
Dec 06, 2012 2.436 2.683 2.417 2.683 2,027 +0.00(+0.00%)
Dec 05, 2012 2.693 2.693 2.367 2.683 1,520 +0.13(+5.02%)
Dec 04, 2012 2.417 2.555 2.367 2.555 10,689 +0.06(+2.37%)
Nov 30, 2012 2.367 2.496 2.357 2.496 3,396 +0.18(+7.66%)
Nov 21, 2012 2.298 2.318 2.318 2.318 1,013 +0.08(+3.52%)
Nov 19, 2012 2.249 2.239 2.239 2.239 2,230 -0.01(-0.44%)
Nov 15, 2012 2.249 2.249 2.249 2.249 202 -0.02(-0.87%)
Nov 13, 2012 2.269 2.269 2.269 2.269 202 +0.00(+0.00%)
Nov 12, 2012 2.328 2.367 2.269 2.269 5,200 -0.10(-4.17%)
Nov 08, 2012 2.367 2.367 2.367 2.367 0 +0.05(+2.12%)
Nov 07, 2012 2.742 2.742 2.318 2.318 3,111 -0.12(-4.85%)
Nov 06, 2012 2.323 2.584 2.209 2.436 6,813 -0.11(-4.26%)
Nov 05, 2012 2.209 2.959 2.200 2.545 41,659 +0.34(+15.18%)
Nov 02, 2012 2.209 2.209 2.209 2.209 202 +0.19(+9.27%)
Nov 01, 2012 2.032 2.032 2.022 2.022 912 +0.05(+2.50%)
Oct 26, 2012 1.973 1.973 1.973 1.973 1,926 +0.08(+4.16%)
Oct 24, 2012 1.894 1.894 1.894 1.894 608 -0.11(-5.41%)
Oct 17, 2012 2.002 2.002 2.002 2.002 202 -0.01(-0.49%)
Oct 15, 2012 2.012 2.012 2.012 2.012 1,419 -0.01(-0.49%)
Oct 12, 2012 2.022 2.022 2.022 2.022 412 +0.00(+0.00%)
Oct 11, 2012 2.071 2.071 2.022 2.022 956 -0.08(-3.76%)
Oct 09, 2012 2.101 2.101 2.101 2.101 101 +0.02(+0.95%)
Oct 08, 2012 2.081 2.081 2.081 2.081 101 +0.00(+0.00%)
Oct 05, 2012 2.081 2.081 2.081 2.081 577 -0.03(-1.40%)
Oct 02, 2012 2.081 2.111 2.111 2.111 506 -0.01(-0.47%)
Oct 01, 2012 2.121 2.121 2.121 2.121 101 -0.15(-6.52%)
Sep 28, 2012 2.269 2.269 2.269 2.269 152 +0.00(+0.00%)
Sep 27, 2012 2.269 2.269 2.219 2.269 1,299 +0.30(+15.00%)
Sep 26, 2012 2.081 2.081 1.973 1.973 417 -0.30(-13.04%)
Sep 25, 2012 2.081 2.269 2.042 2.269 5,605 -0.15(-6.12%)
Sep 21, 2012 2.308 2.417 2.417 2.417 608 +0.35(+16.67%)
Sep 19, 2012 2.219 2.071 2.071 2.071 4,258 +0.00(+0.00%)
Sep 18, 2012 2.071 2.071 2.071 2.071 202 -0.04(-1.87%)
Sep 17, 2012 2.338 2.338 2.111 2.111 608 +0.05(+2.39%)
Sep 14, 2012 2.249 2.259 2.062 2.062 3,695 -0.01(-0.38%)
Sep 13, 2012 2.397 2.445 1.785 2.069 19,347 -0.39(-15.74%)
Sep 12, 2012 2.486 2.486 2.417 2.456 709 +0.31(+14.22%)
Sep 11, 2012 2.131 2.150 2.131 2.150 202 -0.15(-6.44%)
Sep 07, 2012 2.298 2.298 2.298 2.298 608 -0.08(-3.32%)
Sep 06, 2012 2.693 2.693 2.012 2.377 8,432 +0.00(+0.00%)
Sep 05, 2012 2.456 2.456 2.377 2.377 2,129 +0.17(+7.59%)
Sep 04, 2012 2.209 2.209 2.209 2.209 478 -0.42(-16.08%)
Aug 31, 2012 2.633 2.633 2.633 2.633 101 +0.46(+21.33%)
Aug 30, 2012 2.229 2.229 2.170 2.170 245 -0.16(-6.78%)
Aug 29, 2012 2.328 2.328 2.328 2.328 1,013 -0.06(-2.48%)
Aug 27, 2012 2.466 2.466 2.357 2.387 1,317 -0.08(-3.20%)
Aug 24, 2012 2.466 2.466 2.466 2.466 101 +0.00(+0.00%)
Aug 23, 2012 2.466 2.466 2.466 2.466 811 -0.15(-5.66%)
Aug 22, 2012 2.722 2.722 2.614 2.614 405 +0.05(+1.92%)
Aug 21, 2012 2.515 2.930 2.515 2.565 12,643 -0.38(-13.04%)
Aug 20, 2012 2.663 3.107 2.436 2.949 5,077 +0.68(+30.00%)
Aug 17, 2012 2.269 2.269 2.269 2.269 608 -0.33(-12.55%)
Aug 11, 2012 2.594 2.594 2.594 0 +0.00(+0.00%)
Aug 10, 2012 3.096 3.096 2.496 2.594 1,248 -0.22(-7.72%)
Aug 09, 2012 2.496 2.910 2.496 2.811 1,013 +0.31(+12.20%)
Aug 08, 2012 2.466 2.505 2.466 2.505 211 -0.23(-8.30%)
Aug 07, 2012 2.732 2.732 2.732 2.732 101 -0.09(-3.15%)
Aug 06, 2012 2.624 2.900 2.624 2.821 1,135 +0.24(+9.16%)
Aug 03, 2012 2.170 2.584 2.170 2.584 709 +0.30(+12.93%)
Aug 01, 2012 2.259 2.288 2.288 2.288 2,838 -0.04(-1.74%)
Jul 31, 2012 2.298 2.330 2.298 2.329 4,521 +0.00(+0.04%)
Jul 30, 2012 2.338 2.338 2.328 2.328 1,926 +0.00(+0.17%)
Jul 27, 2012 2.900 2.900 2.279 2.324 1,115 -0.24(-9.38%)
Jul 26, 2012 2.821 2.831 2.466 2.565 7,360 -0.22(-7.80%)
Jul 25, 2012 3.107 3.107 2.782 2.782 405 -0.33(-10.48%)
Jul 24, 2012 3.107 3.107 3.107 3.107 1,520 +0.15(+4.94%)
Jul 23, 2012 3.304 3.304 2.961 2.961 1,480 -0.43(-12.74%)
Jul 20, 2012 2.979 3.393 2.979 3.393 1,115 +0.43(+14.67%)
Jul 19, 2012 3.423 3.423 2.959 2.959 1,431 -0.25(-7.69%)
Jul 18, 2012 3.206 3.206 3.206 3.206 2,534 -0.23(-6.83%)
Jul 17, 2012 3.216 3.441 3.216 3.441 506 -0.15(-4.14%)
Jul 16, 2012 3.216 3.590 3.216 3.589 1,622 +0.03(+0.80%)
Jul 13, 2012 3.571 3.590 3.235 3.561 2,082 -0.07(-1.87%)
Jul 12, 2012 3.216 3.629 3.216 3.629 1,662 +0.21(+6.02%)
Jul 11, 2012 3.413 3.462 3.216 3.423 2,838 -0.01(-0.29%)
Jul 10, 2012 3.648 3.650 2.663 3.433 14,200 +0.10(+2.96%)
Jul 09, 2012 3.206 3.334 3.186 3.334 1,074 +0.17(+5.30%)
Jul 06, 2012 3.166 3.166 3.166 3.166 162 -0.43(-12.05%)
Jul 05, 2012 2.989 3.600 2.989 3.600 7,248 +0.00(+0.03%)
Jul 03, 2012 2.920 3.599 2.663 3.599 8,627 +0.65(+22.04%)
Jul 02, 2012 3.077 3.077 2.860 2.949 710 +0.07(+2.40%)
Jun 29, 2012 3.945 4.064 2.880 2.880 40,637 -0.55(-16.09%)
Jun 28, 2012 2.939 3.698 2.466 3.433 51,717 +0.94(+37.55%)
Jun 26, 2012 2.279 2.496 2.496 2.496 1,216 +0.16(+6.75%)
Jun 22, 2012 2.338 2.338 2.338 2.338 101 +0.05(+2.16%)
Jun 21, 2012 2.348 2.851 2.217 2.288 5,707 -0.61(-21.09%)
Jun 19, 2012 2.900 2.900 2.900 2.900 202 -0.03(-1.01%)
Jun 18, 2012 2.663 2.930 2.663 2.930 405 +0.27(+10.00%)
Jun 15, 2012 2.762 2.811 2.663 2.663 1,317 -0.14(-4.93%)
Jun 14, 2012 2.801 2.801 2.801 2.801 101 -0.07(-2.41%)
Jun 13, 2012 2.870 2.870 2.870 2.870 304 +0.23(+8.58%)
Jun 12, 2012 3.255 3.255 2.219 2.643 5,051 -0.03(-1.11%)
Jun 11, 2012 2.081 2.673 2.071 2.673 7,150 +0.50(+23.18%)
Jun 08, 2012 2.101 2.170 2.071 2.170 1,302 +0.02(+0.92%)
Jun 07, 2012 2.150 2.298 1.973 2.150 3,499 +0.01(+0.46%)
Jun 06, 2012 2.140 2.140 2.140 2.140 101 +0.20(+10.15%)
Jun 01, 2012 1.943 1.943 1.943 1.943 304 -0.03(-1.50%)
May 31, 2012 2.170 2.180 1.973 1.973 1,622 -0.20(-9.09%)
May 29, 2012 2.170 2.170 2.170 2.170 101 +0.00(+0.00%)
May 25, 2012 2.170 2.170 2.170 2.170 13,686 +0.00(+0.00%)
May 24, 2012 2.426 2.673 2.071 2.170 7,470 -0.20(-8.33%)
May 23, 2012 2.170 2.456 2.170 2.367 1,911 +0.28(+13.21%)
May 22, 2012 2.091 2.091 2.091 2.091 304 -0.15(-6.61%)
May 21, 2012 2.367 2.367 2.081 2.239 5,466 -0.37(-14.34%)
May 18, 2012 2.367 2.949 2.367 2.614 9,880 +0.35(+15.22%)
May 17, 2012 2.318 2.318 2.269 2.269 2,534 -0.39(-14.81%)
May 16, 2012 2.584 3.058 2.515 2.663 5,269 -0.01(-0.37%)
May 15, 2012 3.156 3.156 2.574 2.673 1,674 -0.58(-17.88%)
May 14, 2012 3.235 3.255 3.235 3.255 1,013 +0.00(+0.00%)
May 11, 2012 3.354 3.669 3.255 3.255 2,929 +0.30(+10.00%)
May 10, 2012 2.959 2.959 2.959 2.959 1,013 +0.00(+0.00%)
May 09, 2012 2.959 2.959 2.959 2.959 304 +0.00(+0.00%)
May 08, 2012 3.176 3.176 2.959 2.959 8,921 -0.22(-6.83%)
May 07, 2012 3.176 3.176 3.176 3.176 172 -0.04(-1.23%)
May 04, 2012 3.216 3.216 3.216 3.216 101 +0.00(+0.00%)
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.