$1.42 0.00 (%) Helios and Matheson Analytics Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
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
4/5/20161.341.341.261.261,000
4/4/20161.361.491.211.2618,211
4/1/20161.201.201.201.200
3/31/20161.201.201.201.200
3/30/20161.341.421.201.201,522
3/29/20161.401.401.401.400
3/28/20161.401.401.401.400
3/24/20161.401.401.401.400
3/23/20161.401.401.401.400
3/22/20161.451.451.401.40350
3/21/20161.291.331.291.331,707
3/18/20161.471.471.471.47101
3/17/20161.531.531.521.52201
3/16/20161.501.501.401.411,852
3/15/20161.301.301.301.302
3/14/20161.191.431.191.3012,963
3/11/20161.211.211.081.081,055
3/10/20161.501.501.201.284,071
3/9/20161.301.311.171.171,100
3/8/20161.161.161.161.16714
3/7/20161.301.341.301.323,125
3/4/20161.341.341.341.34373
3/3/20161.431.431.431.43516
3/2/20161.431.431.431.4312
3/1/20161.311.431.311.43250
2/29/20161.501.501.501.5040
2/26/20161.501.501.501.500
2/25/20161.501.501.501.5095
2/24/20161.501.501.501.500
2/23/20161.501.501.501.500
2/22/20161.501.501.501.500
2/19/20161.501.501.501.500
2/18/20161.501.501.501.50714
2/17/20161.351.521.251.495,805
2/16/20161.691.691.691.691
2/12/20161.711.711.691.69570
2/11/20161.601.601.601.606
2/10/20161.601.601.601.600
2/9/20161.601.601.601.600
2/8/20161.601.601.601.6039
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center