Helios and Matheson Analytics Inc $4.49

down -0.35


16/4/2014 08:10 PM  |  NASDAQ : HMNY  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
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
4/4/20145.045.045.045.040
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
3/21/20145.155.155.155.150
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
3/14/20145.435.435.435.430
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
3/6/20145.405.695.405.692,487
3/5/20145.515.805.515.78625
3/4/20145.705.705.705.700
3/3/20145.515.705.515.70500
2/28/20145.725.725.525.545,457
2/27/20145.505.895.505.50709
2/26/20145.355.355.355.350
2/25/20145.355.405.305.351,010
2/24/20145.295.295.295.29152
2/21/20145.525.525.295.294,161
2/20/20145.585.645.505.502,550
2/19/20145.685.695.575.572,435
2/18/20145.635.725.635.721,593
2/14/20145.605.655.505.641,948
2/13/20145.645.815.605.762,578
2/12/20145.655.975.515.87970
2/11/20145.586.015.585.859,224
2/10/20146.546.545.605.7013,796
2/7/20145.955.955.545.776,652
2/6/20146.016.105.855.852,644
2/5/20146.286.325.915.967,070
2/4/20146.216.495.906.2714,075
2/3/20145.825.985.645.8414,671
1/31/20145.895.985.555.6814,752
1/30/20146.086.086.086.08130
1/29/20146.126.126.006.006,300
1/28/20146.166.166.166.1640
1/27/20146.926.926.056.165,746
1/24/20146.596.596.206.20833
1/23/20146.766.806.486.6510,187
1/22/20146.807.306.546.8649,648
1/21/20146.806.806.526.556,488
1/17/20145.897.275.896.7255,489
1/16/20146.206.205.956.182,602
1/15/20146.006.236.006.204,560
1/14/20145.816.305.606.2028,695
1/13/20146.056.245.775.855,139
1/10/20145.816.045.806.04470
1/9/20145.655.945.655.941,676
1/8/20145.806.025.805.89680
1/7/20145.555.885.555.804,398
1/6/20145.605.605.555.552,417
1/3/20145.615.615.595.59637
1/2/20145.705.705.675.67365
12/31/20135.445.765.445.754,172
12/30/20136.106.105.855.856,272
12/27/20136.016.016.016.012,744
12/26/20136.026.026.006.011,484
12/24/20136.266.266.026.031,746
12/23/20136.386.456.186.184,059
12/20/20136.106.475.956.4713,617
12/19/20136.006.205.815.921,469
12/18/20136.306.335.856.333,001
12/17/20136.176.496.176.49342
12/16/20135.676.115.676.114,566
12/13/20136.176.176.056.112,158
12/12/20136.476.476.006.202,260
12/11/20136.476.486.476.481,693
12/10/20136.476.536.476.472,422
12/9/20136.496.496.486.48727
12/6/20136.496.806.156.7211,829
12/5/20136.106.506.026.2719,896
12/4/20135.906.305.906.052,800
12/3/20136.216.215.855.904,393
12/2/20136.706.766.216.2112,049
11/29/20136.127.006.106.6117,182
11/27/20136.256.806.156.178,529
11/26/20135.866.255.856.177,570
11/25/20136.176.255.755.756,137
11/22/20136.206.406.106.171,775
11/21/20136.426.716.016.074,397
Trading Center