$3.00 +0.02 (%) Helios and Matheson Analytics Inc - NASDAQ

Nov. 21, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
11/21/20142.933.002.933.00402
11/20/20142.982.982.982.98100
11/19/20142.942.942.942.940
11/18/20142.942.942.942.94120
11/17/20142.873.042.873.04377
11/14/20143.073.072.703.033,129
11/13/20143.293.292.913.203,015
11/12/20142.893.142.813.142,280
11/11/20143.303.303.303.30100
11/10/20143.293.392.902.911,780
11/7/20143.003.003.003.00620
11/6/20142.783.002.713.004,300
11/5/20142.962.962.712.71358
11/4/20142.522.962.502.666,162
11/3/20142.412.512.412.503,944
10/31/20142.242.522.052.309,326
10/30/20142.242.542.212.541,100
10/29/20142.522.522.522.52199
10/28/20142.352.502.352.46440
10/27/20142.542.542.372.532,305
10/24/20142.542.542.542.540
10/23/20142.542.542.542.54132
10/22/20142.532.532.492.49284
10/21/20142.522.522.522.521,075
10/20/20142.542.542.542.54190
10/17/20142.512.522.512.521,130
10/16/20142.452.452.422.421,747
10/15/20142.442.442.442.44256
10/14/20142.562.562.452.45356
10/13/20142.572.572.572.57123
10/10/20142.472.582.402.586,037
10/9/20142.472.472.472.47100
10/8/20142.442.442.432.443,386
10/7/20142.502.592.442.442,167
10/6/20142.602.602.602.602,425
10/3/20142.612.612.602.611,898
10/2/20142.032.752.032.752,292
10/1/20142.612.612.612.610
9/30/20142.502.682.262.615,161
9/29/20142.612.612.512.51756
9/26/20142.572.612.572.61844
9/25/20142.572.842.572.702,870
9/24/20142.942.942.942.940
9/23/20142.552.942.552.947,876
9/22/20142.882.882.882.88103
9/19/20143.013.012.833.016,401
9/18/20143.213.212.913.018,660
9/17/20143.363.453.263.455,115
9/16/20143.573.573.493.492,175
9/15/20143.603.603.603.60312
9/12/20143.663.663.663.66158
9/11/20143.653.743.653.681,517
9/10/20143.713.713.663.66328
9/9/20143.603.803.603.706,324
9/8/20143.644.093.643.6720,781
9/5/20143.403.653.403.601,386
9/4/20143.403.533.403.53387
9/3/20143.543.673.423.674,745
9/2/20143.703.703.703.70610
8/29/20143.783.783.703.711,600
8/28/20143.823.823.823.82100
8/27/20143.543.673.543.587,589
8/26/20143.503.553.503.55400
8/25/20143.553.553.553.550
8/22/20143.553.553.553.55740
8/21/20143.593.593.593.592,000
8/20/20143.613.613.613.610
8/19/20143.613.613.613.61337
8/18/20143.433.613.433.61404
8/15/20143.653.653.613.611,009
8/14/20143.353.993.233.876,578
8/13/20143.503.503.313.414,146
8/12/20143.623.623.503.50566
8/11/20143.623.813.613.652,995
8/8/20143.603.753.603.75581
8/7/20143.653.823.653.78923
8/6/20143.683.683.683.68220
8/5/20143.604.043.603.6810,104
8/4/20143.844.003.513.6711,043
8/1/20143.783.783.613.705,489
7/31/20143.874.703.713.8937,159
7/30/20143.843.883.723.8417,297
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
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center