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 (%)
Jun 30, 2014 4.010 4.010 3.850 3.970 4,450 -0.03(-0.75%)
Jun 27, 2014 3.880 4.000 3.880 4.000 815 -0.07(-1.77%)
Jun 26, 2014 3.900 4.072 3.900 4.072 4,714 -0.03(-0.68%)
Jun 25, 2014 3.900 4.100 3.880 4.100 1,882 +0.16(+4.06%)
Jun 24, 2014 3.940 4.133 3.920 3.940 867 -0.24(-5.74%)
Jun 23, 2014 3.980 4.180 3.980 4.180 1,058 +0.20(+5.03%)
Jun 20, 2014 3.900 4.150 3.900 3.980 6,555 -0.11(-2.69%)
Jun 19, 2014 3.850 4.150 3.850 4.090 2,161 -0.26(-5.98%)
Jun 18, 2014 3.850 4.350 3.850 4.350 2,362 +0.23(+5.58%)
Jun 17, 2014 4.090 4.350 4.090 4.120 8,112 +0.02(+0.49%)
Jun 16, 2014 3.860 4.150 3.860 4.100 8,172 +0.20(+5.13%)
Jun 13, 2014 4.200 4.200 3.900 3.900 6,637 -0.29(-6.92%)
Jun 12, 2014 3.910 4.450 3.910 4.190 8,015 +0.18(+4.49%)
Jun 11, 2014 3.850 4.125 3.740 4.010 15,829 +0.16(+4.16%)
Jun 10, 2014 3.730 4.045 3.800 3.850 8,223 +0.21(+5.77%)
Jun 06, 2014 3.720 4.110 3.550 3.640 20,404 -0.08(-2.15%)
Jun 05, 2014 3.720 3.720 3.720 3.720 300 +0.00(+0.00%)
Jun 03, 2014 3.720 3.720 3.720 3.720 100 -0.32(-8.02%)
Jun 02, 2014 4.060 4.060 4.044 4.044 1,628 -0.02(-0.38%)
May 30, 2014 4.060 4.060 4.060 4.060 197 -0.09(-2.17%)
May 29, 2014 4.115 4.230 4.060 4.150 1,050 +0.04(+0.97%)
May 28, 2014 4.380 4.380 4.040 4.110 9,428 -0.39(-8.67%)
May 27, 2014 4.620 4.620 4.400 4.500 5,536 -0.02(-0.44%)
May 23, 2014 4.990 4.520 4.520 4.520 11,300 -0.47(-9.42%)
May 22, 2014 4.200 5.346 4.180 4.990 103,265 +0.87(+21.12%)
May 21, 2014 3.680 4.800 3.680 4.120 35,551 +0.51(+14.13%)
May 20, 2014 3.860 3.860 3.610 3.610 850 -0.17(-4.50%)
May 16, 2014 3.970 3.780 3.780 3.780 50 -0.25(-6.20%)
May 14, 2014 4.010 4.030 4.030 4.030 200 -0.10(-2.43%)
May 12, 2014 4.140 4.130 4.130 4.130 1,500 +0.18(+4.57%)
May 09, 2014 3.950 3.950 3.950 3.950 1,230 -0.10(-2.47%)
May 07, 2014 4.050 4.050 4.050 4.050 28 -0.11(-2.64%)
May 06, 2014 4.360 4.360 3.970 4.160 1,916 -0.33(-7.27%)
May 05, 2014 4.486 4.486 4.486 4.486 307 -0.00(-0.09%)
May 02, 2014 4.455 4.500 4.455 4.490 1,005 +0.13(+2.98%)
Apr 30, 2014 4.360 4.360 4.360 4.360 5 +0.65(+17.52%)
Apr 29, 2014 3.949 3.949 3.640 3.710 804 -0.20(-5.12%)
Apr 28, 2014 4.150 4.150 3.910 3.910 1,851 -0.39(-9.07%)
Apr 25, 2014 4.400 4.490 4.300 4.300 5,658 -0.14(-3.15%)
Apr 23, 2014 4.440 4.440 4.440 4.440 0 +0.15(+3.50%)
Apr 22, 2014 4.300 4.490 4.290 4.290 2,330 -0.04(-0.92%)
Apr 17, 2014 4.330 4.330 4.330 4.330 0 -0.16(-3.56%)
Apr 16, 2014 4.810 4.810 4.370 4.490 3,416 -0.35(-7.21%)
Apr 15, 2014 4.731 4.839 4.731 4.839 1,400 +0.13(+2.74%)
Apr 14, 2014 5.060 5.061 4.470 4.710 3,521 -0.42(-8.19%)
Apr 10, 2014 5.130 5.130 5.130 5.130 0 -0.12(-2.29%)
Apr 09, 2014 5.250 5.250 5.250 5.250 100 -0.03(-0.57%)
Apr 08, 2014 5.280 5.280 5.280 5.280 240 +0.24(+4.76%)
Apr 03, 2014 5.040 5.040 5.040 5.040 700 -0.06(-1.18%)
Apr 02, 2014 5.100 5.100 5.100 5.100 200 -0.01(-0.19%)
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.