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 (%)
Jul 30, 2013 4.389 4.291 4.291 4.291 1,926 -0.11(-2.47%)
Jul 29, 2013 3.945 4.399 3.945 4.399 0 +0.25(+5.94%)
Jul 24, 2013 4.153 4.153 4.153 4.153 1,013 +0.06(+1.45%)
Jul 17, 2013 4.093 4.093 4.093 4.093 0 -0.03(-0.72%)
Jul 16, 2013 4.350 4.350 4.123 4.123 0 -0.18(-4.13%)
Jul 15, 2013 5.080 5.080 4.301 4.301 0 -0.34(-7.23%)
Jul 12, 2013 4.636 4.656 4.616 4.636 0 -0.05(-1.05%)
Jul 09, 2013 4.764 4.685 4.685 4.685 3,953 +0.25(+5.56%)
Jul 08, 2013 4.439 4.439 4.419 4.439 0 +0.02(+0.45%)
Jul 02, 2013 4.419 4.419 4.419 4.419 0 +0.25(+5.91%)
Jul 01, 2013 3.965 4.172 3.965 4.172 0 -0.21(-4.73%)
Jun 24, 2013 4.379 4.379 4.379 4.379 0 -0.03(-0.67%)
Jun 21, 2013 4.251 4.409 4.251 4.409 1,872 +0.33(+7.97%)
Jun 18, 2013 4.084 4.084 4.084 4.084 0 +0.22(+5.61%)
Jun 12, 2013 3.679 3.867 3.867 3.867 4,359 -0.03(-0.76%)
Jun 11, 2013 3.896 3.896 3.896 3.896 101 -0.04(-1.00%)
Jun 10, 2013 3.936 3.936 3.936 3.936 0 +0.14(+3.64%)
Jun 07, 2013 4.093 4.093 3.748 3.798 0 -0.30(-7.23%)
Jun 05, 2013 4.113 4.093 4.093 4.093 304 +0.14(+3.49%)
May 30, 2013 3.827 3.955 3.955 3.955 1,419 +0.15(+3.83%)
May 29, 2013 4.313 4.313 3.709 3.809 2,427 -0.28(-6.94%)
May 23, 2013 3.679 4.093 4.093 4.093 1,723 +0.15(+3.75%)
May 21, 2013 3.600 3.945 3.945 3.945 1,622 +0.35(+9.59%)
May 20, 2013 3.561 3.601 3.551 3.600 0 +0.05(+1.39%)
May 15, 2013 3.551 3.551 3.551 3.551 0 -0.37(-9.55%)
May 13, 2013 3.798 3.926 3.798 3.926 0 -0.06(-1.49%)
May 10, 2013 3.975 3.985 3.600 3.985 0 +0.04(+1.00%)
May 09, 2013 4.961 4.961 3.945 3.945 0 -0.73(-15.61%)
May 08, 2013 4.153 5.169 4.034 4.675 0 +0.49(+11.79%)
May 07, 2013 3.571 4.182 3.452 4.182 0 +0.43(+11.58%)
May 06, 2013 3.354 3.916 3.344 3.748 0 +0.45(+13.77%)
May 03, 2013 3.383 3.442 3.206 3.294 0 +0.04(+1.21%)
May 02, 2013 3.235 3.551 3.235 3.255 0 +0.01(+0.30%)
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.