$1.60 0.00 (%) Helios and Matheson Analytics Inc - NASDAQ

Jan. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
2/8/20161.601.601.601.600
2/5/20161.601.601.601.600
2/4/20161.601.601.601.600
2/3/20161.601.601.601.6013
2/2/20161.601.601.601.600
2/1/20161.601.601.601.604
1/29/20161.351.761.351.605,347
1/28/20161.301.461.231.461,705
1/27/20161.621.621.491.501,628
1/26/20161.401.401.401.403
1/25/20161.401.401.401.4012
1/22/20161.691.691.351.408,288
1/21/20161.991.991.991.9930
1/20/20161.851.991.851.99903
1/19/20161.672.001.672.00210
1/15/20161.941.941.941.940
1/14/20161.661.941.661.94409
1/13/20161.841.991.581.715,351
1/12/20161.561.701.501.701,419
1/11/20161.611.611.561.56677
1/8/20161.731.731.731.73500
1/7/20161.751.781.561.782,500
1/6/20161.561.991.561.7911,182
1/5/20161.651.651.631.631,115
1/4/20161.391.391.391.390
12/31/20151.361.491.361.392,885
12/30/20151.401.511.401.503,395
12/29/20151.351.351.331.352,504
12/28/20151.331.501.331.373,455
12/24/20151.441.441.361.36202
12/23/20151.361.681.311.3110,246
12/22/20151.451.461.361.363,431
12/21/20151.441.491.321.455,166
12/18/20151.471.551.471.55811
12/17/20151.501.681.441.4717,334
12/16/20151.701.701.441.506,220
12/15/20151.591.591.561.56244
12/14/20151.641.771.441.4410,697
12/11/20151.781.781.601.652,833
12/10/20151.571.861.531.6013,090
12/9/20151.551.801.551.595,196
12/8/20151.671.771.571.60120,465
12/7/20151.731.731.731.733
12/4/20151.751.751.701.731,351
12/3/20151.571.751.561.735,459
12/2/20151.661.691.561.565,541
12/1/20151.641.641.621.628,050
11/30/20151.691.691.691.698
11/27/20151.721.721.621.696,400
11/25/20151.841.841.701.753,805
11/24/20151.841.951.811.8515,060
11/23/20151.801.801.721.751,950
11/20/20151.851.851.851.851,734
11/19/20151.841.891.821.8614,927
11/18/20151.901.911.821.822,814
11/17/20152.002.002.002.00456
11/16/20152.002.002.002.00674
11/13/20152.062.082.002.002,057
11/12/20152.102.102.102.10102
11/11/20152.172.172.142.141,543
11/10/20152.202.202.202.200
11/9/20152.202.202.202.200
11/6/20152.202.202.202.200
11/5/20152.112.202.022.203,251
11/4/20152.112.112.112.110
11/3/20152.102.112.102.113,144
11/2/20152.142.142.142.142
10/30/20152.142.142.142.140
10/29/20152.142.142.142.146
10/28/20152.142.142.142.1470
10/27/20152.202.202.142.14490
10/26/20152.082.092.082.085,038
10/23/20152.102.172.102.173,700
10/22/20152.112.112.112.110
10/21/20152.032.112.032.11200
10/20/20152.032.032.032.030
10/19/20152.032.032.032.030
10/16/20152.032.032.032.030
10/15/20152.032.032.032.030
10/14/20152.032.032.032.030
10/13/20152.032.032.032.031,601
10/12/20152.122.122.122.120
10/9/20152.122.122.122.120
10/8/20152.122.122.122.120
10/7/20152.122.122.122.120
10/6/20152.062.122.062.12205
10/5/20152.062.062.062.06103
10/2/20152.032.032.032.03150
10/1/20152.082.082.082.08100
9/30/20152.082.082.082.080
9/29/20152.122.172.082.081,952
9/28/20152.142.142.142.140
9/25/20152.142.142.142.140
9/24/20152.142.142.142.140
9/23/20152.122.142.122.14787
9/22/20152.092.092.092.09130
9/21/20152.142.142.142.14422
9/18/20152.142.322.132.141,301
9/17/20152.352.372.322.321,105
9/16/20152.282.342.282.34240
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center