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 (%)
Aug 31, 2015 2.180 2.180 2.180 2.180 100 -0.01(-0.46%)
Aug 28, 2015 2.190 2.190 2.190 2.190 100 -0.08(-3.52%)
Aug 26, 2015 2.270 2.270 2.270 2.270 14 -0.23(-9.20%)
Aug 25, 2015 2.590 2.590 2.150 2.500 742 -0.04(-1.57%)
Aug 24, 2015 2.160 2.540 2.150 2.540 2,680 +0.31(+14.10%)
Aug 21, 2015 2.283 2.283 2.193 2.226 2,991 -0.05(-2.10%)
Aug 20, 2015 2.430 2.430 2.270 2.274 2,200 -0.17(-6.81%)
Aug 19, 2015 2.310 2.440 2.310 2.440 220 +0.16(+7.01%)
Aug 18, 2015 2.290 2.290 2.270 2.280 2,000 +0.00(+0.00%)
Aug 17, 2015 2.280 2.280 2.280 2.280 120 -0.16(-6.56%)
Aug 14, 2015 2.270 2.440 2.270 2.440 700 +0.05(+2.10%)
Aug 13, 2015 2.390 2.390 2.390 2.390 1,097 +0.09(+3.91%)
Aug 12, 2015 2.390 2.400 2.250 2.300 11,694 -0.01(-0.44%)
Aug 11, 2015 2.270 2.540 2.270 2.310 31,205 +0.23(+11.06%)
Aug 10, 2015 2.091 2.091 2.080 2.080 1,500 +0.03(+1.46%)
Aug 06, 2015 2.060 2.050 2.050 2.050 44 -0.05(-2.30%)
Aug 05, 2015 2.098 2.098 2.098 2.098 1,648 +0.03(+1.37%)
Aug 04, 2015 2.070 2.070 2.070 2.070 130 +0.00(+0.00%)
Aug 03, 2015 2.070 2.070 2.070 2.070 130 -0.00(-0.00%)
Jul 31, 2015 2.070 2.070 2.070 2.070 394 -0.08(-3.72%)
Jul 29, 2015 2.080 2.150 2.150 2.150 1 +0.06(+2.87%)
Jul 28, 2015 2.080 2.249 2.060 2.090 4,406 -0.08(-3.84%)
Jul 27, 2015 2.030 2.174 2.030 2.174 1,112 +0.02(+1.09%)
Jul 24, 2015 2.220 2.220 2.150 2.150 4,054 -0.08(-3.80%)
Jul 23, 2015 2.200 2.235 2.200 2.235 2,000 +0.03(+1.59%)
Jul 22, 2015 2.050 2.200 2.050 2.200 745 +0.05(+2.32%)
Jul 21, 2015 2.150 2.150 2.150 2.150 1,380 +0.00(+0.00%)
Jul 20, 2015 2.210 2.230 2.150 2.150 13,355 -0.05(-2.27%)
Jul 16, 2015 2.200 2.200 2.200 2.200 10 +0.00(+0.00%)
Jul 15, 2015 2.462 2.462 2.200 2.200 684 -0.01(-0.46%)
Jul 14, 2015 2.210 2.210 2.210 2.210 320 +0.01(+0.35%)
Jul 13, 2015 2.202 2.202 2.202 2.202 197 +0.00(+0.11%)
Jul 09, 2015 2.200 2.200 2.200 2.200 161 +0.02(+0.92%)
Jul 07, 2015 2.180 2.180 2.180 2.180 101 -0.19(-8.02%)
Jul 06, 2015 2.260 2.530 2.206 2.370 802 +0.11(+4.87%)
Jul 02, 2015 2.200 2.260 2.260 2.260 400 -0.09(-3.83%)
Jul 01, 2015 2.350 2.350 2.350 2.350 106 -0.08(-3.29%)
Jun 30, 2015 2.210 2.430 2.200 2.430 2,900 -0.05(-2.02%)
Jun 29, 2015 2.190 2.480 2.190 2.480 8,203 -0.01(-0.40%)
Jun 26, 2015 2.490 2.490 2.490 2.490 100 +0.01(+0.40%)
Jun 25, 2015 2.480 2.480 2.480 2.480 133 +0.01(+0.40%)
Jun 24, 2015 2.470 2.470 2.470 2.470 100 +0.03(+1.23%)
Jun 23, 2015 2.280 2.440 2.280 2.440 2,076 +0.22(+9.91%)
Jun 22, 2015 2.280 2.280 2.180 2.220 1,684 -0.06(-2.63%)
Jun 17, 2015 2.220 2.280 2.280 2.280 5 +0.06(+2.70%)
Jun 16, 2015 2.220 2.220 2.220 2.220 135 +0.06(+2.78%)
Jun 15, 2015 2.070 2.170 2.070 2.160 9,000 -0.07(-3.14%)
Jun 12, 2015 2.220 2.240 2.220 2.230 6,507 +0.01(+0.64%)
Jun 11, 2015 2.270 2.270 2.216 2.216 2,150 -0.09(-4.08%)
Jun 09, 2015 2.310 2.310 2.310 2.310 100 -0.14(-5.71%)
Jun 08, 2015 2.400 2.450 2.400 2.450 395 +0.12(+5.15%)
Jun 05, 2015 2.280 2.428 2.280 2.330 816 -0.12(-4.90%)
Jun 04, 2015 2.320 2.450 2.320 2.450 2,173 +0.03(+1.24%)
Jun 03, 2015 2.475 2.475 2.360 2.420 1,676 -0.04(-1.63%)
Jun 02, 2015 2.310 2.475 2.310 2.460 2,300 +0.03(+1.23%)
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.