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, 2014 5.890 5.980 5.550 5.680 14,752 -0.40(-6.58%)
Jan 30, 2014 6.080 6.080 6.080 6.080 130 +0.08(+1.33%)
Jan 29, 2014 6.120 6.120 6.000 6.000 6,300 -0.16(-2.60%)
Jan 27, 2014 6.160 6.160 6.160 6.160 40 -0.04(-0.65%)
Jan 24, 2014 6.585 6.585 6.200 6.200 833 -0.45(-6.77%)
Jan 23, 2014 6.760 6.800 6.480 6.650 10,187 -0.21(-3.06%)
Jan 22, 2014 6.795 7.304 6.540 6.860 49,648 +0.31(+4.73%)
Jan 21, 2014 6.800 6.800 6.521 6.550 6,488 -0.17(-2.53%)
Jan 17, 2014 5.890 6.720 6.720 6.720 55,500 +0.54(+8.74%)
Jan 16, 2014 6.200 6.200 5.950 6.180 2,602 -0.02(-0.32%)
Jan 15, 2014 6.000 6.225 6.000 6.200 4,560 +0.00(+0.00%)
Jan 14, 2014 5.810 6.300 5.600 6.200 28,695 +0.35(+5.98%)
Jan 13, 2014 6.050 6.240 5.770 5.850 5,139 -0.19(-3.15%)
Jan 10, 2014 5.810 6.040 5.800 6.040 470 +0.10(+1.68%)
Jan 09, 2014 5.650 5.940 5.650 5.940 1,676 +0.05(+0.85%)
Jan 08, 2014 5.800 6.020 5.800 5.890 680 +0.09(+1.55%)
Jan 07, 2014 5.550 5.880 5.550 5.800 4,398 +0.25(+4.50%)
Jan 06, 2014 5.600 5.600 5.550 5.550 2,417 -0.04(-0.71%)
Jan 03, 2014 5.610 5.610 5.590 5.590 637 -0.08(-1.41%)
Jan 02, 2014 5.700 5.700 5.670 5.670 365 -0.08(-1.39%)
Dec 31, 2013 5.440 5.750 5.750 5.750 4,200 -0.10(-1.71%)
Dec 30, 2013 6.100 6.100 5.850 5.850 6,272 -0.16(-2.66%)
Dec 27, 2013 6.010 6.010 6.010 6.010 2,744 +0.00(+0.00%)
Dec 26, 2013 6.020 6.020 6.000 6.010 1,484 -0.02(-0.33%)
Dec 24, 2013 6.258 6.258 6.024 6.030 1,746 -0.15(-2.43%)
Dec 23, 2013 6.380 6.450 6.180 6.180 4,059 -0.29(-4.48%)
Dec 20, 2013 6.100 6.470 5.950 6.470 13,617 +0.55(+9.29%)
Dec 19, 2013 6.000 6.195 5.810 5.920 1,469 -0.41(-6.48%)
Dec 18, 2013 6.300 6.330 5.850 6.330 3,001 -0.16(-2.47%)
Dec 17, 2013 6.170 6.490 6.170 6.490 342 +0.38(+6.22%)
Dec 16, 2013 5.671 6.110 5.671 6.110 4,566 +0.00(+0.00%)
Dec 13, 2013 6.170 6.170 6.050 6.110 2,158 -0.09(-1.45%)
Dec 12, 2013 6.470 6.470 6.000 6.200 2,260 -0.28(-4.32%)
Dec 11, 2013 6.470 6.480 6.470 6.480 1,693 +0.01(+0.14%)
Dec 10, 2013 6.470 6.530 6.470 6.471 2,422 -0.01(-0.14%)
Dec 09, 2013 6.489 6.489 6.480 6.480 727 -0.24(-3.57%)
Dec 06, 2013 6.487 6.796 6.150 6.720 0 +0.45(+7.18%)
Dec 05, 2013 6.100 6.500 6.020 6.270 0 +0.22(+3.64%)
Dec 04, 2013 5.900 6.300 5.900 6.050 0 +0.15(+2.54%)
Dec 03, 2013 6.210 6.210 5.850 5.900 0 -0.31(-4.99%)
Dec 02, 2013 6.700 6.760 6.210 6.210 0 -0.40(-6.05%)
Nov 29, 2013 6.120 7.000 6.101 6.610 0 +0.44(+7.21%)
Nov 27, 2013 6.250 6.800 6.150 6.165 0 -0.00(-0.07%)
Nov 26, 2013 5.860 6.250 5.850 6.170 0 +0.42(+7.30%)
Nov 25, 2013 6.170 6.250 5.750 5.750 0 -0.42(-6.81%)
Nov 22, 2013 6.200 6.400 6.100 6.170 0 +0.10(+1.65%)
Nov 21, 2013 6.420 6.713 6.010 6.070 0 -0.41(-6.33%)
Nov 20, 2013 7.150 7.150 6.310 6.480 0 -0.29(-4.28%)
Nov 19, 2013 6.890 7.500 6.531 6.770 0 -0.27(-3.84%)
Nov 18, 2013 6.210 7.860 6.210 7.040 0 +0.77(+12.28%)
Nov 15, 2013 5.720 6.340 5.510 6.270 0 +0.68(+12.16%)
Nov 14, 2013 5.321 5.590 5.321 5.590 0 +0.43(+8.33%)
Nov 12, 2013 5.750 5.750 5.160 5.160 0 -0.38(-6.86%)
Nov 11, 2013 5.500 5.600 5.500 5.540 0 +0.08(+1.46%)
Nov 08, 2013 5.430 5.989 5.430 5.460 0 -0.05(-0.91%)
Nov 07, 2013 5.680 5.900 5.360 5.510 0 -0.10(-1.78%)
Nov 06, 2013 5.190 5.910 5.180 5.610 0 +0.43(+8.30%)
Nov 05, 2013 5.190 5.190 5.180 5.180 0 -0.01(-0.19%)
Nov 04, 2013 5.190 5.190 5.190 5.190 0 +0.09(+1.76%)
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.