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 30, 2014 4.360 4.360 4.360 4.360 5 +0.65(+17.52%)
Apr 29, 2014 3.949 3.949 3.640 3.710 804 -0.20(-5.12%)
Apr 28, 2014 4.150 4.150 3.910 3.910 1,851 -0.39(-9.07%)
Apr 25, 2014 4.400 4.490 4.300 4.300 5,658 -0.14(-3.15%)
Apr 23, 2014 4.440 4.440 4.440 4.440 0 +0.15(+3.50%)
Apr 22, 2014 4.300 4.490 4.290 4.290 2,330 -0.04(-0.92%)
Apr 17, 2014 4.330 4.330 4.330 4.330 0 -0.16(-3.56%)
Apr 16, 2014 4.810 4.810 4.370 4.490 3,416 -0.35(-7.21%)
Apr 15, 2014 4.731 4.839 4.731 4.839 1,400 +0.13(+2.74%)
Apr 14, 2014 5.060 5.061 4.470 4.710 3,521 -0.42(-8.19%)
Apr 10, 2014 5.130 5.130 5.130 5.130 0 -0.12(-2.29%)
Apr 09, 2014 5.250 5.250 5.250 5.250 100 -0.03(-0.57%)
Apr 08, 2014 5.280 5.280 5.280 5.280 240 +0.24(+4.76%)
Apr 03, 2014 5.040 5.040 5.040 5.040 700 -0.06(-1.18%)
Apr 02, 2014 5.100 5.100 5.100 5.100 200 -0.01(-0.19%)
Apr 01, 2014 4.990 5.110 4.990 5.110 628 -0.04(-0.78%)
Mar 31, 2014 5.060 5.150 5.000 5.150 1,800 +0.14(+2.86%)
Mar 28, 2014 4.990 5.070 4.990 5.007 1,403 -0.11(-2.21%)
Mar 27, 2014 5.050 5.120 5.050 5.120 536 -0.15(-2.85%)
Mar 26, 2014 5.317 5.380 5.150 5.270 3,532 +0.12(+2.33%)
Mar 20, 2014 5.080 5.150 5.150 5.150 76 +0.00(+0.03%)
Mar 19, 2014 5.390 5.390 5.130 5.149 2,928 -0.20(-3.77%)
Mar 18, 2014 5.141 5.550 5.141 5.350 4,972 -0.08(-1.47%)
Mar 13, 2014 5.410 5.430 5.430 5.430 150 -0.22(-3.88%)
Mar 12, 2014 5.380 5.649 5.380 5.649 230 +0.04(+0.70%)
Mar 11, 2014 5.650 5.650 5.590 5.610 1,406 +0.03(+0.54%)
Mar 07, 2014 5.990 5.580 5.580 5.580 100 -0.11(-1.93%)
Mar 06, 2014 5.401 5.690 5.400 5.690 2,487 -0.09(-1.61%)
Mar 05, 2014 5.511 5.800 5.511 5.783 625 +0.08(+1.46%)
Mar 03, 2014 5.510 5.700 5.700 5.700 500 +0.16(+2.89%)
Feb 28, 2014 5.719 5.719 5.520 5.540 5,457 +0.04(+0.73%)
Feb 27, 2014 5.500 5.890 5.500 5.500 709 +0.15(+2.80%)
Feb 25, 2014 5.350 5.350 5.350 5.350 0 +0.06(+1.13%)
Feb 24, 2014 5.290 5.290 5.290 5.290 152 +0.00(+0.00%)
Feb 21, 2014 5.520 5.520 5.290 5.290 4,161 -0.21(-3.82%)
Feb 20, 2014 5.578 5.640 5.500 5.500 2,550 -0.07(-1.26%)
Feb 19, 2014 5.680 5.694 5.570 5.570 2,435 -0.15(-2.62%)
Feb 18, 2014 5.630 5.724 5.630 5.720 1,593 +0.08(+1.42%)
Feb 14, 2014 5.600 5.640 5.640 5.640 1,900 -0.12(-2.09%)
Feb 13, 2014 5.640 5.810 5.600 5.760 2,578 -0.03(-0.52%)
Feb 12, 2014 5.573 5.884 5.435 5.790 983 +0.02(+0.34%)
Feb 11, 2014 5.505 5.928 5.505 5.770 9,351 +0.15(+2.63%)
Feb 10, 2014 6.451 6.451 5.524 5.622 13,986 -0.07(-1.14%)
Feb 07, 2014 5.869 5.869 5.465 5.687 6,743 -0.08(-1.44%)
Feb 06, 2014 5.928 6.017 5.770 5.770 2,680 -0.11(-1.85%)
Feb 05, 2014 6.194 6.234 5.829 5.879 7,167 -0.30(-4.92%)
Feb 04, 2014 6.125 6.402 5.820 6.183 14,269 +0.42(+7.34%)
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.