$10.31 +0.11 (%) Helios and Matheson Analytics Inc - NASDAQ

Aug. 26, 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
8/25/201610.3110.4410.0410.2017,818
8/24/201610.5011.0410.3110.3134,209
8/23/201610.2010.7010.1110.6039,570
8/22/20169.9110.249.8510.1020,573
8/19/20169.7310.449.689.9533,653
8/18/201610.1311.709.7010.1884,000
8/17/20169.3712.509.3710.40430,723
8/16/20168.699.788.699.5355,676
8/15/20169.409.408.548.9616,254
8/12/20169.219.358.809.1040,985
8/11/20168.809.418.479.4063,118
8/10/20169.209.358.808.9953,671
8/9/20169.109.929.089.3973,483
8/8/201610.1510.159.109.3959,284
8/5/201611.1013.7010.2010.39627,430
8/4/20167.9916.007.8010.832,021,217
8/3/20167.578.007.557.7420,237
8/2/20168.208.207.587.805,969
8/1/20168.358.357.347.7511,378
7/29/20167.808.157.807.9811,623
7/28/20168.008.207.888.1518,164
7/27/20168.288.287.768.2020,973
7/26/20167.958.077.517.9865,550
7/25/20167.968.227.258.19140,621
7/22/20167.127.977.127.8623,295
7/21/20167.857.857.127.3638,649
7/20/20168.908.907.657.7438,886
7/19/20168.028.368.028.2118,656
7/18/20169.469.468.008.09176,458
7/15/20169.409.408.769.0884,714
7/14/20168.8510.628.649.6574,587
7/13/20169.479.478.888.9249,224
7/12/201611.0211.259.719.7769,203
7/11/20169.6010.128.619.4756,626
7/8/20168.3110.408.319.72178,268
7/7/20167.678.647.388.3050,503
7/6/20169.099.097.707.9024,816
7/5/20168.608.607.367.6054,844
7/1/20168.899.148.508.5536,668
6/30/20169.499.498.679.1534,582
6/29/20169.769.768.669.07108,927
6/28/20169.4010.008.899.8371,917
6/27/20169.709.888.539.4132,279
6/24/201610.0010.259.3210.1051,683
6/23/201611.2411.249.8510.4790,454
6/22/201611.2511.2510.5010.5356,760
6/21/201612.0512.1911.0611.49136,782
6/20/201613.4813.4811.8912.30155,795
6/17/201612.0213.2911.8212.20207,698
6/16/201613.7314.6011.9912.27469,677
6/15/20169.9014.429.8913.272,168,255
6/14/201610.3410.729.449.89238,031
6/13/201610.0011.509.4010.35955,462
6/10/201610.4510.809.019.29612,158
6/9/201613.4013.9110.5511.101,573,448
6/8/201614.0717.0011.9113.757,300,543
6/7/20166.1315.566.1311.2515,848,977
6/6/20161.2110.001.217.229,064,962
6/3/20161.111.111.111.110
6/2/20161.051.111.041.11488
6/1/20161.191.211.191.194,217
5/31/20161.031.191.031.192,394
5/27/20161.151.151.101.10976
5/26/20161.271.271.131.136,578
5/25/20161.351.351.351.35397
5/24/20161.351.351.351.357
5/23/20161.351.351.351.352
5/20/20161.351.351.351.350
5/19/20161.351.351.351.350
5/18/20161.351.351.351.350
5/17/20161.381.431.321.355,964
5/16/20161.341.341.341.34157
5/13/20161.261.301.231.242,322
5/12/20161.331.331.331.3310
5/11/20161.371.371.331.33303
5/10/20161.241.241.241.240
5/9/20161.241.241.241.241,025
5/6/20161.421.421.421.420
5/5/20161.421.421.421.426
5/4/20161.421.421.421.420
5/3/20161.401.421.401.42700
5/2/20161.351.351.321.321,502
4/29/20161.291.321.291.321,741
4/28/20161.351.351.331.33207
4/27/20161.401.401.401.40200
4/26/20161.611.611.351.355,109
4/25/20161.451.451.451.45103
4/22/20161.401.401.401.40434
4/21/20161.451.561.451.5615,821
4/20/20161.541.661.281.4046,797
4/19/20161.301.301.301.300
4/18/20161.301.301.301.3050
4/15/20161.391.391.301.30303
4/14/20161.501.501.501.501,116
4/13/20161.431.431.431.43374
4/12/20161.671.671.411.411,350
4/11/20161.301.551.301.4617,912
4/8/20161.371.371.321.32401
4/7/20161.471.661.361.365,577
4/6/20161.261.261.261.262
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center