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 29, 2018 0.3480 0.2330 0.3100 60,966,108 +0.08(+34.72%)
Jun 28, 2018 0.2100 0.2700 0.1855 0.2301 28,752,360 +0.02(+10.15%)
Jun 27, 2018 0.2325 0.2325 0.1780 0.2089 39,435,240 -0.04(-15.15%)
Jun 26, 2018 0.3024 0.3025 0.2400 0.2462 28,406,116 -0.04(-15.10%)
Jun 25, 2018 0.3279 0.3279 0.2800 0.2900 17,625,924 -0.02(-7.53%)
Jun 22, 2018 0.3430 0.3450 0.3100 0.3136 18,398,344 -0.02(-6.94%)
Jun 21, 2018 0.3119 0.3700 0.3099 0.3370 35,006,100 +0.03(+8.01%)
Jun 20, 2018 0.3182 0.3500 0.3000 0.3120 36,165,328 -0.14(-30.65%)
Jun 19, 2018 0.3600 0.4500 0.3450 0.4499 33,361,380 +0.09(+26.70%)
Jun 18, 2018 0.3532 0.3619 0.3450 0.3551 12,962,185 +0.01(+2.93%)
Jun 15, 2018 0.3599 0.3377 0.3450 20,262,008 -0.00(-1.32%)
Jun 14, 2018 0.3800 0.3800 0.3460 0.3496 25,664,804 -0.02(-5.26%)
Jun 13, 2018 0.4002 0.4100 0.3675 0.3690 29,019,652 -0.02(-5.38%)
Jun 12, 2018 0.3919 0.4200 0.3740 0.3900 27,439,990 +0.01(+3.89%)
Jun 11, 2018 0.3800 0.3900 0.3621 0.3754 15,748,028 +0.02(+4.57%)
Jun 08, 2018 0.4050 0.4050 0.3560 0.3590 21,554,288 -0.01(-3.18%)
Jun 07, 2018 0.3450 0.4020 0.3400 0.3708 33,243,446 +0.03(+8.74%)
Jun 06, 2018 0.3318 0.3410 31,521,696 -0.05(-12.38%)
Jun 05, 2018 0.4280 0.4320 0.3700 0.3892 23,346,320 -0.03(-7.58%)
Jun 04, 2018 0.4520 0.4548 0.4125 0.4211 17,270,702 -0.01(-3.31%)
Jun 01, 2018 0.4250 0.4500 0.4080 0.4355 15,984,453 +0.00(+0.90%)
May 31, 2018 0.4700 0.4700 0.4118 0.4316 20,889,948 -0.03(-6.38%)
May 30, 2018 0.4811 0.4998 0.4230 0.4610 33,673,660 -0.01(-1.91%)
May 29, 2018 0.4281 0.5160 0.4180 0.4700 43,977,024 +0.06(+15.34%)
May 25, 2018 0.4075 0.4075 0.4075 0 -0.05(-11.74%)
May 24, 2018 0.5000 0.5000 0.4510 0.4617 20,452,820 -0.03(-6.35%)
May 23, 2018 0.5450 0.5450 0.4600 0.4930 28,007,848 -0.04(-7.90%)
May 22, 2018 0.6170 0.6170 0.5006 0.5353 20,284,300 -0.07(-12.20%)
May 21, 2018 0.6793 0.6888 0.5900 0.6097 18,098,200 -0.05(-8.22%)
May 18, 2018 0.6500 0.6925 0.6260 0.6643 17,360,844 +0.03(+5.36%)
May 17, 2018 0.6860 0.6870 0.6153 0.6305 20,882,804 -0.05(-7.42%)
May 16, 2018 0.6600 0.7300 0.6420 0.6810 34,463,664 +0.03(+4.43%)
May 15, 2018 0.6850 0.6900 0.6300 0.6521 20,656,130 -0.03(-4.38%)
May 14, 2018 0.7035 0.7600 0.6511 0.6820 43,720,124 +0.03(+4.75%)
May 11, 2018 0.6200 0.7100 0.5500 0.6511 31,006,208 +0.04(+6.37%)
May 10, 2018 0.8300 0.8569 0.6050 0.6121 30,191,658 -0.17(-22.05%)
May 09, 2018 1.350 1.390 0.7800 0.7852 40,632,180 -0.66(-45.85%)
May 08, 2018 1.990 1.990 1.430 1.450 22,505,136 -0.66(-31.28%)
May 07, 2018 2.160 2.160 2.070 2.110 2,419,113 -0.01(-0.47%)
May 04, 2018 2.160 2.160 2.050 2.120 2,621,005 -0.01(-0.47%)
May 03, 2018 2.190 2.210 2.100 2.130 2,357,548 -0.02(-0.93%)
May 02, 2018 2.170 2.220 2.030 2.150 6,357,754 -0.02(-0.92%)
May 01, 2018 2.250 2.270 2.130 2.170 4,814,628 -0.11(-4.82%)
Apr 30, 2018 2.450 2.479 2.260 2.280 5,129,222 -0.18(-7.32%)
Apr 27, 2018 2.530 2.550 2.450 2.460 4,053,542 -0.04(-1.60%)
Apr 26, 2018 2.480 2.690 2.420 2.500 6,630,679 -0.01(-0.40%)
Apr 25, 2018 2.480 2.550 2.360 2.510 5,479,052 +0.09(+3.72%)
Apr 24, 2018 2.450 2.460 2.300 2.420 5,237,481 -0.04(-1.63%)
Apr 23, 2018 2.340 2.500 2.290 2.460 6,958,915 +0.19(+8.37%)
Apr 20, 2018 2.460 2.549 2.230 2.270 10,897,165 -0.28(-10.98%)
Apr 19, 2018 2.485 2.650 2.120 2.550 44,215,052 -1.28(-33.42%)
Apr 18, 2018 3.990 4.240 3.780 3.830 11,744,056 -0.13(-3.28%)
Apr 17, 2018 4.000 4.830 3.770 3.960 30,510,908 -0.25(-5.94%)
Apr 16, 2018 3.340 4.300 3.190 4.210 20,673,430 +1.00(+31.15%)
Apr 13, 2018 3.020 3.590 2.910 3.210 10,050,773 +0.19(+6.29%)
Apr 12, 2018 2.950 3.070 2.880 3.020 2,116,982 +0.08(+2.72%)
Apr 11, 2018 2.880 2.940 2.760 2.940 2,601,858 +0.08(+2.80%)
Apr 10, 2018 3.120 3.150 2.850 2.860 2,859,840 -0.25(-8.04%)
Apr 09, 2018 2.980 3.140 2.880 3.110 3,512,147 +0.17(+5.78%)
Apr 06, 2018 2.880 2.989 2.650 2.940 4,912,767 +0.06(+2.08%)
Apr 05, 2018 3.300 3.350 2.820 2.880 7,663,085 -0.10(-3.36%)
Apr 04, 2018 2.520 3.080 2.420 2.980 7,218,191 +0.41(+15.95%)
Apr 03, 2018 2.500 2.650 2.270 2.570 6,008,359 -0.09(-3.38%)
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.