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 (%)
Apr 29, 2016 1.290 1.324 1.290 1.320 1,741 -0.01(-0.75%)
Apr 28, 2016 1.346 1.346 1.330 1.330 207 -0.06(-4.66%)
Apr 27, 2016 1.400 1.400 1.395 1.395 200 +0.04(+3.33%)
Apr 26, 2016 1.610 1.610 1.350 1.350 5,109 -0.10(-6.90%)
Apr 25, 2016 1.450 1.450 1.450 1.450 103 +0.05(+3.70%)
Apr 22, 2016 1.398 1.398 1.398 1.398 434 -0.16(-10.37%)
Apr 21, 2016 1.450 1.560 1.450 1.560 15,821 +0.16(+11.42%)
Apr 20, 2016 1.540 1.660 1.280 1.400 46,797 +0.10(+7.70%)
Apr 15, 2016 1.390 1.300 1.300 1.300 300 -0.20(-13.33%)
Apr 14, 2016 1.500 1.500 1.500 1.500 1,116 +0.07(+4.90%)
Apr 13, 2016 1.430 1.430 1.430 1.430 374 +0.02(+1.42%)
Apr 12, 2016 1.670 1.670 1.410 1.410 1,350 -0.05(-3.42%)
Apr 11, 2016 1.300 1.550 1.300 1.460 17,912 +0.14(+10.61%)
Apr 08, 2016 1.370 1.370 1.320 1.320 401 -0.04(-2.95%)
Apr 07, 2016 1.470 1.658 1.360 1.360 5,577 +0.10(+7.94%)
Apr 05, 2016 1.340 1.260 1.260 1.260 2 +0.00(+0.00%)
Apr 04, 2016 1.360 1.490 1.210 1.260 18,211 +0.06(+5.00%)
Mar 30, 2016 1.340 1.200 1.200 1.200 9 -0.20(-14.29%)
Mar 22, 2016 1.450 1.400 1.400 1.400 400 +0.07(+5.26%)
Mar 21, 2016 1.292 1.330 1.292 1.330 1,707 -0.14(-9.68%)
Mar 18, 2016 1.472 1.472 1.472 1.472 101 -0.05(-3.13%)
Mar 17, 2016 1.530 1.530 1.520 1.520 201 +0.11(+7.91%)
Mar 16, 2016 1.500 1.500 1.400 1.409 1,852 +0.11(+8.35%)
Mar 14, 2016 1.190 1.300 1.300 1.300 2 +0.22(+20.37%)
Mar 11, 2016 1.208 1.208 1.080 1.080 1,055 -0.20(-15.62%)
Mar 10, 2016 1.500 1.500 1.200 1.280 4,071 +0.11(+9.40%)
Mar 09, 2016 1.300 1.310 1.170 1.170 1,100 +0.01(+0.55%)
Mar 08, 2016 1.164 1.164 1.164 1.164 714 -0.16(-12.00%)
Mar 07, 2016 1.300 1.340 1.300 1.322 3,125 -0.02(-1.63%)
Mar 04, 2016 1.340 1.430 1.430 1.344 373 -0.09(-6.00%)
Mar 03, 2016 1.430 1.430 1.430 1.430 516 +0.00(+0.00%)
Mar 01, 2016 1.310 1.430 1.430 1.430 12 -0.07(-4.67%)
Feb 18, 2016 1.500 1.500 1.500 1.500 40 +0.01(+0.67%)
Feb 17, 2016 1.350 1.520 1.250 1.490 5,805 -0.20(-11.83%)
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.