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, 2017 2.960 3.073 2.800 2.970 240,430 -0.02(-0.67%)
Aug 30, 2017 3.050 3.178 2.950 2.990 438,205 -0.06(-1.97%)
Aug 29, 2017 3.250 3.250 3.000 3.050 578,273 -0.22(-6.73%)
Aug 28, 2017 3.510 3.567 3.210 3.270 604,569 -0.24(-6.84%)
Aug 25, 2017 3.230 3.740 3.150 3.510 1,009,131 +0.28(+8.67%)
Aug 24, 2017 3.300 3.300 3.110 3.230 369,157 -0.05(-1.52%)
Aug 23, 2017 3.330 3.370 3.120 3.280 613,886 -0.09(-2.67%)
Aug 22, 2017 3.120 3.470 3.120 3.370 882,531 +0.27(+8.71%)
Aug 21, 2017 3.090 3.260 2.800 3.100 654,577 -0.03(-0.96%)
Aug 18, 2017 2.860 3.140 2.700 3.130 1,561,401 +0.36(+13.00%)
Aug 17, 2017 2.610 2.810 2.500 2.770 908,081 +0.22(+8.63%)
Aug 16, 2017 3.050 3.050 2.530 2.550 1,335,232 -0.40(-13.56%)
Aug 15, 2017 3.750 3.840 2.910 2.950 10,233,881 +0.16(+5.73%)
Aug 14, 2017 2.660 3.020 2.650 2.790 205,405 +0.10(+3.72%)
Aug 11, 2017 2.720 2.770 2.680 2.690 61,179 -0.05(-1.82%)
Aug 10, 2017 2.680 2.750 2.600 2.740 69,397 +0.06(+2.24%)
Aug 09, 2017 2.770 2.776 2.660 2.680 84,275 -0.08(-2.90%)
Aug 08, 2017 2.780 2.780 2.710 2.760 15,474 +0.02(+0.73%)
Aug 07, 2017 2.730 2.750 2.650 2.740 56,043 +0.09(+3.40%)
Aug 04, 2017 2.730 2.730 2.650 2.650 58,994 -0.04(-1.49%)
Aug 03, 2017 2.730 2.850 2.683 2.690 113,015 -0.03(-1.10%)
Aug 02, 2017 2.840 2.840 2.660 2.720 73,904 -0.08(-2.86%)
Aug 01, 2017 2.940 2.940 2.780 2.800 55,180 -0.07(-2.44%)
Jul 31, 2017 2.730 2.870 2.730 2.870 73,790 +0.12(+4.36%)
Jul 28, 2017 2.800 2.820 2.730 2.750 72,012 -0.06(-2.07%)
Jul 27, 2017 2.800 2.858 2.750 2.808 102,327 -0.01(-0.43%)
Jul 26, 2017 3.020 3.020 2.670 2.820 272,828 -0.06(-2.08%)
Jul 25, 2017 2.987 2.990 2.860 2.880 149,031 -0.07(-2.37%)
Jul 24, 2017 2.820 2.980 2.761 2.950 136,198 +0.15(+5.36%)
Jul 21, 2017 2.700 3.140 2.653 2.800 696,740 +0.12(+4.48%)
Jul 20, 2017 2.656 2.750 2.656 2.680 170,717 +0.07(+2.68%)
Jul 19, 2017 2.550 2.730 2.550 2.610 152,440 +0.06(+2.35%)
Jul 18, 2017 2.530 2.600 2.470 2.550 51,900 -0.02(-0.78%)
Jul 17, 2017 2.690 2.690 2.510 2.570 91,237 -0.03(-1.15%)
Jul 14, 2017 2.680 2.800 2.540 2.600 354,186 -0.08(-2.99%)
Jul 13, 2017 2.600 2.680 2.430 2.680 810,357 +0.26(+10.74%)
Jul 12, 2017 2.450 2.510 2.420 2.420 68,173 -0.03(-1.22%)
Jul 11, 2017 2.440 2.480 2.420 2.450 77,510 -0.03(-1.21%)
Jul 10, 2017 2.540 2.550 2.430 2.480 74,639 +0.00(+0.00%)
Jul 07, 2017 2.500 2.560 2.410 2.480 161,676 -0.01(-0.40%)
Jul 06, 2017 2.400 2.600 2.400 2.490 211,163 +0.06(+2.47%)
Jul 05, 2017 2.490 2.520 2.390 2.430 150,731 +0.02(+0.83%)
Jul 03, 2017 2.410 2.455 2.390 2.410 45,977 -0.02(-0.82%)
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%)
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.