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 (%)
Jan 31, 2013 2.980 3.096 2.980 3.010 6,178 -0.48(-13.75%)
Jan 30, 2013 3.110 3.490 2.970 3.490 4,742 +0.24(+7.38%)
Jan 29, 2013 3.400 3.400 3.010 3.250 5,761 -0.10(-2.99%)
Jan 28, 2013 3.790 3.790 3.350 3.350 2,100 -0.26(-7.20%)
Jan 25, 2013 3.740 3.800 3.330 3.610 8,021 -0.12(-3.35%)
Jan 24, 2013 3.500 3.735 3.280 3.735 1,251 +0.13(+3.75%)
Jan 23, 2013 3.700 3.700 3.600 3.600 700 -0.07(-1.91%)
Jan 22, 2013 4.050 4.090 3.670 3.670 3,050 -0.18(-4.68%)
Jan 18, 2013 4.430 4.430 3.780 3.850 27,309 -0.48(-11.09%)
Jan 17, 2013 3.230 4.770 3.230 4.330 144,444 +1.27(+41.50%)
Jan 15, 2013 3.070 3.060 3.060 3.060 700 -0.14(-4.38%)
Jan 14, 2013 3.110 3.200 3.050 3.200 1,300 -0.04(-1.23%)
Jan 11, 2013 3.240 3.240 3.240 3.240 600 +0.00(+0.00%)
Jan 10, 2013 3.230 3.240 3.230 3.240 489 +0.12(+3.85%)
Jan 07, 2013 3.120 3.120 3.120 3.120 300 +0.01(+0.32%)
Jan 04, 2013 3.350 3.760 3.050 3.110 1,900 -0.20(-6.04%)
Jan 03, 2013 3.010 3.800 2.983 3.310 3,880 +0.11(+3.44%)
Jan 02, 2013 3.650 3.695 3.200 3.200 19,757 -0.49(-13.38%)
Dec 31, 2012 3.140 3.900 3.130 3.695 7,720 +0.56(+18.04%)
Dec 28, 2012 3.130 3.130 3.130 3.130 307 +0.05(+1.62%)
Dec 27, 2012 2.950 3.240 2.950 3.080 4,420 +0.08(+2.67%)
Dec 26, 2012 2.890 3.002 2.890 3.000 10,350 +0.11(+3.81%)
Dec 24, 2012 2.750 2.890 2.700 2.890 2,100 +0.34(+13.33%)
Dec 21, 2012 2.550 2.550 2.550 2.550 150 -0.35(-12.13%)
Dec 19, 2012 2.820 2.902 2.902 2.902 7,700 +0.07(+2.54%)
Dec 18, 2012 2.790 2.950 2.590 2.830 19,156 +0.31(+12.30%)
Dec 17, 2012 2.700 2.700 2.500 2.520 1,763 -0.18(-6.74%)
Dec 13, 2012 2.690 2.702 2.702 2.702 1,800 -0.03(-1.02%)
Dec 12, 2012 2.450 2.740 2.450 2.730 15,100 +0.23(+9.20%)
Dec 11, 2012 2.610 2.780 2.500 2.500 6,900 -0.11(-4.21%)
Dec 10, 2012 2.510 2.740 2.460 2.610 1,000 -0.09(-3.33%)
Dec 07, 2012 2.400 2.700 2.400 2.700 2,084 -0.02(-0.74%)
Dec 06, 2012 2.470 2.720 2.450 2.720 2,000 +0.00(+0.00%)
Dec 05, 2012 2.730 2.730 2.400 2.720 1,500 +0.13(+5.02%)
Dec 04, 2012 2.450 2.590 2.400 2.590 10,544 +0.06(+2.37%)
Nov 30, 2012 2.400 2.530 2.390 2.530 3,350 +0.18(+7.66%)
Nov 21, 2012 2.330 2.350 2.350 2.350 1,000 +0.08(+3.52%)
Nov 19, 2012 2.280 2.270 2.270 2.270 2,200 -0.01(-0.44%)
Nov 15, 2012 2.280 2.280 2.280 2.280 200 -0.02(-0.87%)
Nov 13, 2012 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Nov 12, 2012 2.360 2.400 2.300 2.300 5,130 -0.10(-4.17%)
Nov 08, 2012 2.400 2.400 2.400 2.400 0 +0.05(+2.12%)
Nov 07, 2012 2.780 2.780 2.350 2.350 3,069 -0.12(-4.85%)
Nov 06, 2012 2.355 2.620 2.240 2.470 6,721 -0.11(-4.26%)
Nov 05, 2012 2.240 3.000 2.230 2.580 41,092 +0.34(+15.18%)
Nov 02, 2012 2.240 2.240 2.240 2.240 200 +0.19(+9.27%)
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.