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 27, 2012 3.250 3.250 3.250 3.250 10,500 +0.00(+0.00%)
Apr 26, 2012 3.200 3.400 3.200 3.250 3,850 -0.12(-3.56%)
Apr 25, 2012 3.260 3.690 3.250 3.370 2,201 +0.13(+4.01%)
Apr 24, 2012 3.200 3.720 3.010 3.240 1,508 -0.23(-6.52%)
Apr 23, 2012 3.466 3.466 3.466 3.466 100 +0.26(+7.98%)
Apr 20, 2012 3.700 3.700 3.210 3.210 1,331 -0.51(-13.71%)
Apr 19, 2012 3.720 3.720 3.720 3.720 1,000 +0.00(+0.11%)
Apr 18, 2012 3.030 3.716 3.030 3.716 1,020 +0.26(+7.40%)
Apr 17, 2012 4.100 4.100 3.450 3.460 5,990 -0.52(-13.07%)
Apr 16, 2012 4.460 4.460 3.810 3.980 2,900 -0.17(-4.10%)
Apr 13, 2012 4.200 4.200 4.150 4.150 300 -0.22(-5.03%)
Apr 12, 2012 4.140 4.389 4.140 4.370 2,650 +0.15(+3.55%)
Apr 11, 2012 4.390 4.390 4.220 4.220 200 +0.40(+10.47%)
Apr 09, 2012 4.490 3.820 3.820 3.820 1,200 +0.05(+1.33%)
Apr 05, 2012 4.180 4.180 3.770 3.770 1,630 -0.11(-2.96%)
Apr 04, 2012 4.140 4.700 3.860 3.885 28,931 -0.02(-0.38%)
Apr 03, 2012 4.140 4.140 3.840 3.900 2,270 -0.22(-5.34%)
Apr 02, 2012 3.860 4.120 3.770 4.120 694 +0.30(+7.85%)
Mar 30, 2012 4.080 4.250 3.770 3.820 5,400 -0.25(-6.14%)
Mar 29, 2012 4.070 4.070 4.070 4.070 300 +0.06(+1.50%)
Mar 28, 2012 3.820 4.270 3.770 4.010 7,867 -0.13(-3.14%)
Mar 27, 2012 4.140 4.140 3.750 4.140 2,649 +0.11(+2.73%)
Mar 26, 2012 4.120 4.120 3.750 4.030 2,092 +0.04(+1.00%)
Mar 23, 2012 3.940 4.000 3.758 3.990 2,984 -0.01(-0.25%)
Mar 22, 2012 3.502 4.000 3.502 4.000 1,342 +0.00(+0.00%)
Mar 21, 2012 3.968 4.260 3.370 4.000 10,420 +0.08(+2.04%)
Mar 20, 2012 3.860 4.000 3.821 3.920 4,284 -0.22(-5.31%)
Mar 19, 2012 4.230 4.470 3.800 4.140 4,127 -0.01(-0.24%)
Mar 16, 2012 3.560 4.460 3.560 4.150 20,883 +0.13(+3.23%)
Mar 15, 2012 5.000 5.000 3.950 4.020 42,068 -0.61(-13.17%)
Mar 14, 2012 5.300 7.000 4.360 4.630 264,867 +1.78(+62.46%)
Mar 13, 2012 2.650 2.880 2.600 2.850 8,700 +0.13(+4.78%)
Mar 12, 2012 2.220 2.720 2.220 2.720 1,452 +0.09(+3.42%)
Mar 09, 2012 2.630 2.630 2.630 2.630 200 +0.12(+4.78%)
Mar 08, 2012 2.510 2.510 2.510 2.510 235 +0.00(+0.00%)
Mar 06, 2012 2.510 2.510 2.510 2.510 200 -0.12(-4.57%)
Mar 05, 2012 2.510 2.630 2.510 2.630 400 +0.13(+5.20%)
Mar 02, 2012 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Mar 01, 2012 2.450 2.800 2.400 2.500 6,650 -0.40(-13.79%)
Feb 29, 2012 3.100 3.100 2.900 2.900 4,700 -0.07(-2.36%)
Feb 28, 2012 2.510 2.970 2.470 2.970 2,100 +0.50(+20.24%)
Feb 27, 2012 2.450 2.500 2.450 2.470 7,000 +0.02(+0.82%)
Feb 24, 2012 2.450 2.450 2.450 2.450 300 +0.00(+0.00%)
Feb 23, 2012 2.600 2.600 2.450 2.450 4,400 -0.06(-2.39%)
Feb 22, 2012 2.460 2.510 2.460 2.510 1,010 +0.04(+1.62%)
Feb 21, 2012 2.470 2.480 2.460 2.470 1,160 -0.33(-11.79%)
Feb 17, 2012 2.480 2.900 2.450 2.800 2,968 +0.30(+12.00%)
Feb 16, 2012 2.930 3.000 2.500 2.500 5,239 +0.01(+0.41%)
Feb 15, 2012 2.030 2.600 2.030 2.490 20,322 +0.44(+21.46%)
Feb 13, 2012 1.710 2.050 2.050 2.050 200 +0.09(+4.59%)
Feb 09, 2012 1.960 1.960 1.960 1.960 100 +0.01(+0.51%)
Feb 08, 2012 1.950 1.950 1.950 1.950 400 -0.02(-1.02%)
Feb 02, 2012 1.950 1.970 1.970 1.970 300 -0.33(-14.35%)
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.