Helios and Matheson Analytics Inc $4.05

up +0.24


29/7/2014 03:55 PM  |  NASDAQ : HMNY  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
7/29/20143.754.293.704.0554,148
7/28/20143.883.973.763.819,392
7/25/20143.824.433.593.9882,959
7/24/20143.773.933.523.9165,992
7/23/20143.933.933.543.924,885
7/22/20143.713.943.633.94505
7/21/20143.664.013.663.951,101
7/18/20143.784.053.693.999,032
7/17/20144.184.183.753.947,413
7/16/20144.024.324.004.146,094
7/15/20144.294.294.294.2965
7/14/20144.294.294.294.2937
7/11/20144.474.474.084.293,157
7/10/20144.114.604.114.303,258
7/9/20144.174.314.174.309,089
7/8/20144.824.824.204.3810,963
7/7/20144.914.914.324.4413,647
7/3/20143.944.853.944.804,203
7/2/20144.004.414.004.2610,995
7/1/20143.863.983.863.9712,351
6/30/20144.014.013.853.974,450
6/27/20143.884.003.884.00815
6/26/20143.904.073.904.074,714
6/25/20143.904.103.884.101,882
6/24/20143.944.133.923.94867
6/23/20143.984.183.984.181,058
6/20/20143.904.153.903.986,555
6/19/20143.854.153.854.092,161
6/18/20143.854.353.854.352,362
6/17/20144.094.354.094.128,112
6/16/20143.864.153.864.108,172
6/13/20144.204.203.903.906,637
6/12/20143.914.453.914.198,015
6/11/20143.854.133.744.0115,829
6/10/20143.734.053.733.858,223
6/9/20143.734.143.733.806,098
6/6/20143.724.133.553.6420,404
6/5/20143.723.723.723.72300
6/4/20143.723.723.723.72100
6/3/20143.833.983.663.725,348
6/2/20144.064.064.044.041,628
5/30/20144.064.064.064.06197
5/29/20144.124.234.064.151,050
5/28/20144.384.384.044.119,428
5/27/20144.624.624.404.505,536
5/23/20144.994.994.374.5211,263
5/22/20144.205.354.184.51106,733
5/21/20143.684.803.684.1235,551
5/20/20143.863.863.613.61850
5/19/20143.783.783.783.7850
5/16/20143.973.973.753.781,070
5/15/20144.034.034.034.030
5/14/20144.014.034.014.03200
5/13/20144.134.134.134.130
5/12/20144.144.214.104.131,500
5/9/20143.953.953.953.951,230
5/8/20144.054.054.054.0528
5/7/20144.054.054.054.051,401
5/6/20144.364.363.974.161,916
5/5/20144.494.494.494.49307
5/2/20144.464.504.464.491,005
5/1/20144.364.364.364.365
4/30/20143.604.363.494.3611,498
4/29/20143.953.953.643.71804
4/28/20144.154.153.913.911,851
4/25/20144.404.494.304.305,658
4/24/20144.444.444.444.440
4/23/20144.504.504.304.441,274
4/22/20144.304.494.294.292,330
4/21/20144.334.334.334.330
4/17/20144.344.684.324.331,100
4/16/20144.814.814.374.493,416
4/15/20144.734.844.734.841,400
4/14/20145.065.064.474.713,521
4/11/20145.135.135.135.130
4/10/20144.825.134.825.13900
4/9/20145.255.255.255.25100
4/8/20145.285.285.285.28240
4/7/20145.045.045.045.040
4/4/20145.045.045.045.041
4/3/20145.045.045.045.04682
4/2/20145.105.105.105.10200
4/1/20144.995.114.995.11628
3/31/20145.065.155.005.151,800
3/28/20144.995.074.995.011,403
3/27/20145.055.125.055.12536
3/26/20145.325.385.155.273,532
3/25/20145.155.155.155.1576
3/24/20145.155.155.155.150
3/21/20145.155.155.155.155
3/20/20145.085.325.055.152,567
3/19/20145.395.395.135.152,928
3/18/20145.145.555.145.354,972
3/17/20145.435.435.435.43150
3/14/20145.435.435.435.4344
3/13/20145.415.435.375.43685
3/12/20145.385.655.385.65230
3/11/20145.655.655.595.611,406
3/10/20145.585.585.585.58100
3/7/20145.995.995.405.581,313
Trading Center