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, 2017 2.520 2.520 2.410 2.430 62,589 -0.06(-2.41%)
Jun 29, 2017 2.470 2.490 2.420 2.490 26,742 +0.00(+0.00%)
Jun 28, 2017 2.410 2.520 2.410 2.490 93,798 +0.09(+3.75%)
Jun 27, 2017 2.540 2.540 2.370 2.400 93,163 -0.11(-4.39%)
Jun 26, 2017 2.490 2.600 2.480 2.510 58,282 +0.03(+1.21%)
Jun 23, 2017 2.500 2.580 2.480 2.480 44,645 +0.00(+0.00%)
Jun 22, 2017 2.550 2.620 2.460 2.480 61,047 -0.08(-3.13%)
Jun 21, 2017 2.510 2.650 2.502 2.560 143,849 +0.02(+0.79%)
Jun 20, 2017 2.380 2.700 2.310 2.540 480,498 +0.17(+7.17%)
Jun 19, 2017 2.500 2.500 2.340 2.370 159,443 -0.13(-5.20%)
Jun 16, 2017 2.440 2.500 2.420 2.500 90,517 +0.05(+2.04%)
Jun 15, 2017 2.510 2.550 2.440 2.450 64,126 -0.07(-2.78%)
Jun 14, 2017 2.510 2.620 2.470 2.520 193,835 +0.04(+1.61%)
Jun 13, 2017 2.430 2.500 2.420 2.480 81,790 +0.02(+0.81%)
Jun 12, 2017 2.520 2.535 2.450 2.460 104,436 -0.09(-3.53%)
Jun 09, 2017 2.560 2.590 2.500 2.550 143,178 -0.04(-1.54%)
Jun 08, 2017 2.560 2.600 2.441 2.590 273,178 +0.00(+0.00%)
Jun 07, 2017 2.580 2.620 2.500 2.590 168,929 -0.02(-0.77%)
Jun 06, 2017 2.610 2.650 2.520 2.610 355,680 -0.05(-1.88%)
Jun 05, 2017 3.000 3.150 2.640 2.660 1,507,854 +0.00(+0.00%)
Jun 02, 2017 2.570 2.800 2.570 2.660 375,331 +0.06(+2.31%)
Jun 01, 2017 2.590 2.665 2.560 2.600 181,513 -0.03(-1.14%)
May 31, 2017 2.730 2.730 2.520 2.630 495,024 -0.14(-5.05%)
May 30, 2017 2.600 2.870 2.550 2.770 988,236 +0.22(+8.63%)
May 26, 2017 2.720 2.800 2.500 2.550 553,334 -0.17(-6.25%)
May 25, 2017 3.000 3.130 2.660 2.720 846,192 -0.20(-6.85%)
May 24, 2017 3.950 4.080 2.800 2.920 3,627,145 -0.89(-23.36%)
May 23, 2017 4.400 4.900 3.650 3.810 27,477,084 +1.36(+55.51%)
May 22, 2017 2.510 2.550 2.380 2.450 19,300 +0.00(+0.20%)
May 19, 2017 2.510 2.510 2.410 2.445 16,061 -0.04(-1.80%)
May 18, 2017 2.319 2.500 2.300 2.490 43,257 +0.08(+3.32%)
May 17, 2017 2.430 2.620 2.350 2.410 110,451 +0.18(+8.07%)
May 16, 2017 2.480 2.528 2.230 2.230 32,424 -0.27(-10.80%)
May 15, 2017 2.610 2.640 2.420 2.500 32,442 -0.03(-1.19%)
May 12, 2017 2.412 2.750 2.412 2.530 216,293 +0.10(+4.12%)
May 11, 2017 2.310 2.480 2.270 2.430 93,109 +0.12(+5.19%)
May 10, 2017 2.320 2.411 2.230 2.310 35,944 -0.02(-0.86%)
May 09, 2017 2.270 2.650 2.200 2.330 86,122 +0.06(+2.64%)
May 08, 2017 2.250 2.349 2.250 2.270 16,805 -0.01(-0.44%)
May 05, 2017 2.470 2.503 2.209 2.280 69,086 -0.12(-5.00%)
May 04, 2017 2.570 2.600 2.340 2.400 93,102 -0.22(-8.40%)
May 03, 2017 2.736 2.736 2.550 2.620 45,270 -0.01(-0.38%)
May 02, 2017 2.690 2.720 2.580 2.630 20,931 +0.01(+0.38%)
May 01, 2017 2.640 2.710 2.580 2.620 38,152 -0.03(-1.13%)
Apr 28, 2017 2.750 2.810 2.640 2.650 23,737 -0.01(-0.38%)
Apr 27, 2017 2.650 2.880 2.650 2.660 55,677 +0.01(+0.38%)
Apr 26, 2017 2.790 2.790 2.600 2.650 19,812 -0.06(-2.21%)
Apr 25, 2017 2.830 2.836 2.680 2.710 59,676 -0.14(-4.91%)
Apr 24, 2017 2.960 2.960 2.684 2.850 69,689 -0.10(-3.39%)
Apr 21, 2017 2.930 3.250 2.810 2.950 405,222 -0.32(-9.67%)
Apr 20, 2017 2.653 3.370 2.632 3.266 1,054,683 +0.56(+20.51%)
Apr 19, 2017 2.580 2.740 2.580 2.710 82,245 +0.10(+3.83%)
Apr 18, 2017 2.680 2.680 2.510 2.610 50,141 +0.00(+0.00%)
Apr 17, 2017 2.813 2.813 2.600 2.610 19,988 -0.09(-3.33%)
Apr 13, 2017 2.670 2.705 2.660 2.700 21,701 +0.04(+1.50%)
Apr 12, 2017 2.740 2.740 2.650 2.660 10,548 -0.05(-1.85%)
Apr 11, 2017 2.650 2.803 2.630 2.710 34,653 +0.00(+0.00%)
Apr 10, 2017 2.760 2.760 2.644 2.710 16,807 -0.03(-1.09%)
Apr 07, 2017 2.630 2.840 2.630 2.740 52,670 -0.01(-0.36%)
Apr 06, 2017 2.720 2.837 2.620 2.750 27,532 +0.01(+0.36%)
Apr 05, 2017 2.740 2.790 2.620 2.740 39,786 -0.02(-0.72%)
Apr 04, 2017 2.740 2.900 2.630 2.760 31,284 +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.