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 (%)
Nov 30, 2017 14.05 14.33 13.50 13.62 1,752,629 -0.36(-2.58%)
Nov 29, 2017 15.23 15.45 13.80 13.98 4,078,268 -1.02(-6.80%)
Nov 28, 2017 14.75 15.67 14.60 15.00 6,474,464 +0.50(+3.45%)
Nov 27, 2017 14.00 15.28 13.61 14.50 4,922,975 +0.63(+4.54%)
Nov 24, 2017 13.80 14.15 13.54 13.87 2,186,232 +0.55(+4.13%)
Nov 22, 2017 14.11 14.23 13.21 13.32 2,958,942 -1.01(-7.05%)
Nov 21, 2017 13.90 14.72 13.63 14.33 4,815,241 +0.73(+5.37%)
Nov 20, 2017 13.33 14.74 13.00 13.60 6,397,628 +0.66(+5.10%)
Nov 17, 2017 13.24 13.91 12.60 12.94 6,045,494 +0.52(+4.19%)
Nov 16, 2017 12.34 13.83 11.82 12.42 6,411,900 +0.22(+1.80%)
Nov 15, 2017 11.08 12.48 11.02 12.20 3,037,319 +0.43(+3.65%)
Nov 14, 2017 13.06 13.50 11.60 11.77 7,981,507 -0.56(-4.54%)
Nov 13, 2017 10.25 13.50 9.800 12.33 7,138,622 +2.06(+20.06%)
Nov 10, 2017 10.20 10.95 10.13 10.27 2,184,542 +0.08(+0.79%)
Nov 09, 2017 10.10 11.19 9.620 10.19 2,734,246 -0.26(-2.49%)
Nov 08, 2017 12.00 12.05 10.26 10.45 4,461,917 -1.77(-14.48%)
Nov 07, 2017 13.35 13.75 12.20 12.22 8,359,490 -1.98(-13.94%)
Nov 06, 2017 10.48 14.20 9.921 14.20 16,645,459 +4.55(+47.15%)
Nov 03, 2017 9.390 10.37 9.170 9.650 3,447,901 +0.17(+1.79%)
Nov 02, 2017 10.16 10.20 9.300 9.480 2,614,944 -0.44(-4.44%)
Nov 01, 2017 10.67 11.10 9.520 9.920 5,361,839 -0.70(-6.59%)
Oct 31, 2017 9.110 10.82 8.880 10.62 6,367,910 +1.59(+17.61%)
Oct 30, 2017 10.10 10.58 8.850 9.030 5,423,850 -1.71(-15.92%)
Oct 27, 2017 11.64 12.48 10.53 10.74 3,591,001 -0.87(-7.49%)
Oct 26, 2017 11.48 13.00 11.00 11.61 4,744,676 +0.11(+0.96%)
Oct 25, 2017 12.60 13.06 11.31 11.50 5,669,818 -0.95(-7.63%)
Oct 24, 2017 16.81 16.93 12.18 12.45 11,800,382 -0.85(-6.39%)
Oct 23, 2017 16.08 16.33 13.18 13.30 4,292,976 -2.98(-18.30%)
Oct 20, 2017 17.57 17.89 16.20 16.28 2,811,713 +0.17(+1.06%)
Oct 19, 2017 15.89 17.94 15.65 16.11 6,814,290 -0.21(-1.29%)
Oct 18, 2017 18.30 18.83 16.20 16.32 3,742,450 -1.91(-10.48%)
Oct 17, 2017 20.30 21.60 17.96 18.23 4,961,041 -2.68(-12.82%)
Oct 16, 2017 22.85 23.20 20.30 20.91 6,230,635 +0.51(+2.50%)
Oct 13, 2017 18.40 24.75 17.28 20.40 19,313,628 -0.10(-0.49%)
Oct 12, 2017 28.40 30.20 20.25 20.50 14,886,152 -12.40(-37.69%)
Oct 11, 2017 33.40 38.86 28.30 32.90 23,665,168 +5.01(+17.96%)
Oct 10, 2017 23.07 28.70 22.75 27.89 14,792,194 +6.80(+32.24%)
Oct 09, 2017 16.10 23.49 16.02 21.09 12,667,612 +5.34(+33.90%)
Oct 06, 2017 14.90 16.23 14.32 15.75 5,441,272 +1.50(+10.53%)
Oct 05, 2017 12.33 14.96 12.03 14.25 5,972,182 +1.83(+14.73%)
Oct 04, 2017 12.85 13.24 12.00 12.42 1,660,979 -0.61(-4.68%)
Oct 03, 2017 12.65 13.50 11.50 13.03 2,831,569 +0.05(+0.39%)
Oct 02, 2017 13.83 14.17 12.56 12.98 4,168,102 +0.29(+2.29%)
Sep 29, 2017 11.99 14.17 11.35 12.69 9,576,847 +1.82(+16.74%)
Sep 28, 2017 8.690 11.15 7.320 10.87 9,565,796 +2.14(+24.51%)
Sep 27, 2017 9.050 9.150 8.260 8.730 3,380,090 -0.41(-4.49%)
Sep 26, 2017 9.000 9.580 8.450 9.140 6,036,412 +0.84(+10.12%)
Sep 25, 2017 7.720 9.650 7.700 8.300 16,306,620 +1.33(+19.08%)
Sep 22, 2017 5.750 7.950 5.670 6.970 10,969,431 +1.11(+18.94%)
Sep 21, 2017 6.190 6.290 5.520 5.860 4,871,032 -0.28(-4.56%)
Sep 20, 2017 5.500 7.270 5.469 6.140 21,784,336 +0.44(+7.72%)
Sep 19, 2017 3.600 6.400 3.490 5.700 12,760,978 +2.22(+63.79%)
Sep 18, 2017 3.300 3.830 3.120 3.480 3,930,785 -0.19(-5.18%)
Sep 15, 2017 2.730 3.800 2.700 3.670 5,107,585 +1.04(+39.54%)
Sep 14, 2017 2.670 2.690 2.420 2.630 818,122 +0.13(+5.20%)
Sep 13, 2017 2.550 2.570 2.460 2.500 258,462 -0.05(-1.96%)
Sep 12, 2017 2.570 2.600 2.510 2.550 214,149 -0.04(-1.54%)
Sep 11, 2017 2.750 2.769 2.580 2.590 247,324 -0.15(-5.47%)
Sep 08, 2017 3.060 3.060 2.700 2.740 217,466 -0.09(-3.18%)
Sep 07, 2017 2.970 2.990 2.700 2.830 255,725 -0.05(-1.74%)
Sep 06, 2017 2.870 2.960 2.820 2.880 149,193 -0.02(-0.69%)
Sep 05, 2017 3.000 3.000 2.857 2.900 92,203 -0.07(-2.36%)
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.