$2.42 -0.12 (%) Helios and Matheson Analytics Inc - NASDAQ

May. 5, 2015 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
5/4/20152.542.542.542.540
5/1/20152.682.682.542.541,925
4/30/20152.552.552.382.4114,021
4/29/20152.662.672.602.60540
4/28/20152.722.722.552.608,410
4/27/20153.173.172.622.769,551
4/24/20152.773.102.762.894,675
4/23/20153.033.032.722.8018,436
4/22/20153.553.682.792.9083,086
4/21/20152.373.672.363.53257,270
4/20/20152.362.382.362.361,344
4/17/20152.422.422.422.42300
4/16/20152.452.452.302.301,555
4/15/20152.302.562.302.357,717
4/14/20152.342.342.242.309,254
4/13/20152.502.562.302.359,231
4/10/20152.552.552.552.550
4/9/20152.552.552.552.55200
4/8/20152.502.552.502.553,170
4/7/20152.502.702.502.50580
4/6/20152.552.552.502.50504
4/2/20152.502.632.502.501,416
4/1/20152.542.552.542.55500
3/31/20152.502.592.502.502,701
3/30/20152.432.432.422.421,408
3/27/20152.502.502.422.421,710
3/26/20152.642.642.452.533,971
3/25/20152.552.652.362.651,210
3/24/20152.552.552.552.55230
3/23/20152.502.552.502.512,793
3/20/20152.752.752.552.553,485
3/19/20152.752.782.752.78902
3/18/20152.752.772.752.763,737
3/17/20152.852.902.822.821,854
3/16/20152.852.912.852.891,632
3/13/20152.832.832.832.83137
3/12/20152.733.002.702.8010,485
3/11/20153.003.002.682.826,414
3/10/20152.653.232.653.057,875
3/9/20152.913.152.632.6325,744
3/6/20152.833.452.663.2635,759
3/5/20153.403.403.003.0427,839
3/4/20153.523.593.373.4519,639
3/3/20154.154.163.363.6230,547
3/2/20154.124.243.754.1546,286
2/27/20153.594.153.554.1577,399
2/26/20154.354.483.503.50193,479
2/25/20154.805.704.104.80723,538
2/24/20152.494.222.303.50398,437
2/23/20152.152.471.752.479,169
2/20/20151.501.791.501.799,736
2/19/20151.461.461.461.461
2/18/20151.461.461.461.46100
2/17/20151.511.691.471.473,600
2/13/20151.551.551.551.55198
2/12/20151.661.661.661.66252
2/11/20151.731.731.641.642,041
2/10/20151.931.931.801.80801
2/9/20151.711.791.711.79200
2/6/20151.711.751.641.757,049
2/5/20151.801.801.661.692,264
2/4/20151.691.811.691.741,605
2/3/20151.841.841.701.802,468
2/2/20151.851.851.851.85300
1/30/20151.631.631.631.630
1/29/20151.631.631.631.6362
1/28/20151.951.951.631.634,472
1/27/20151.841.841.811.822,737
1/26/20152.002.011.601.659,836
1/23/20151.501.501.431.43300
1/22/20151.431.531.431.53468
1/21/20151.531.601.401.607,659
1/20/20151.521.521.521.52100
1/16/20151.651.721.531.721,666
1/15/20151.721.721.721.720
1/14/20151.741.961.701.723,123
1/13/20151.731.731.731.730
1/12/20151.731.731.731.73100
1/9/20151.731.731.731.73100
1/8/20151.731.731.731.73130
1/7/20151.771.771.771.77100
1/6/20151.761.761.761.76100
1/5/20151.901.901.761.76340
1/2/20151.831.831.831.83100
12/31/20141.852.001.852.001,351
12/30/20141.801.801.771.801,700
12/29/20141.761.801.761.801,121
12/26/20141.781.991.761.822,504
12/24/20141.832.351.701.7510,398
12/23/20141.831.831.831.83420
12/22/20142.072.071.701.7713,478
12/19/20142.052.412.052.256,317
12/18/20142.042.041.822.04521
12/17/20141.961.961.961.960
12/16/20141.741.961.731.961,175
12/15/20141.811.911.811.902,051
12/12/20141.851.981.851.96304
12/11/20141.971.971.891.891,249
12/10/20142.112.111.981.986,254
12/9/20142.182.182.182.180
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center