$1.10 -0.03 (%) Helios and Matheson Analytics Inc - NASDAQ

May. 27, 2016 | 03:52 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
5/27/20161.151.151.101.10976
5/26/20161.271.271.131.136,578
5/25/20161.351.351.351.350
5/24/20161.351.351.351.350
5/23/20161.351.351.351.350
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center