$2.35 0.00 (%) Helios and Matheson Analytics Inc - NASDAQ

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
7/2/20152.202.302.202.26400
7/1/20152.352.352.352.35106
6/30/20152.212.432.202.432,900
6/29/20152.192.482.192.488,203
6/26/20152.492.492.492.49100
6/25/20152.482.482.482.48133
6/24/20152.472.472.472.47100
6/23/20152.282.442.282.442,076
6/22/20152.282.282.182.221,684
6/19/20152.282.282.282.280
6/18/20152.282.282.282.280
6/17/20152.222.282.222.28602
6/16/20152.222.222.222.22135
6/15/20152.072.172.072.169,000
6/12/20152.222.242.222.236,507
6/11/20152.272.272.222.222,150
6/10/20152.312.312.312.310
6/9/20152.312.312.312.31500
6/8/20152.402.452.402.45395
6/5/20152.282.432.282.33816
6/4/20152.322.452.322.452,173
6/3/20152.482.482.362.421,676
6/2/20152.312.482.312.462,300
6/1/20152.442.442.332.43813
5/29/20152.382.472.302.471,542
5/28/20152.182.962.182.3510,965
5/27/20152.272.282.272.28303
5/26/20152.352.372.282.292,836
5/22/20152.272.302.272.302,070
5/21/20152.432.452.302.304,890
5/20/20152.312.472.262.478,000
5/19/20152.422.432.402.411,518
5/18/20152.462.462.412.413,662
5/15/20152.562.562.562.561,010
5/14/20152.462.582.462.58457
5/13/20152.412.582.412.571,829
5/12/20152.632.632.412.41971
5/11/20152.402.522.362.371,782
5/8/20152.532.532.502.501,862
5/7/20152.312.702.312.5511,940
5/6/20152.382.382.322.371,838
5/5/20152.422.562.412.421,955
5/4/20152.542.542.542.5410
5/1/20152.682.682.542.541,925
4/30/20152.552.552.382.4114,021
4/29/20152.662.672.602.60540
4/28/20152.722.722.552.608,410
4/27/20153.173.172.622.769,551
4/24/20152.773.102.762.894,675
4/23/20153.033.032.722.8018,436
4/22/20153.553.682.792.9083,086
4/21/20152.373.672.363.53257,270
4/20/20152.362.382.362.361,344
4/17/20152.422.422.422.42300
4/16/20152.452.452.302.301,555
4/15/20152.302.562.302.357,717
4/14/20152.342.342.242.309,254
4/13/20152.502.562.302.359,231
4/10/20152.552.552.552.550
4/9/20152.552.552.552.55200
4/8/20152.502.552.502.553,170
4/7/20152.502.702.502.50580
4/6/20152.552.552.502.50504
4/2/20152.502.632.502.501,416
4/1/20152.542.552.542.55500
3/31/20152.502.592.502.502,701
3/30/20152.432.432.422.421,408
3/27/20152.502.502.422.421,710
3/26/20152.642.642.452.533,971
3/25/20152.552.652.362.651,210
3/24/20152.552.552.552.55230
3/23/20152.502.552.502.512,793
3/20/20152.752.752.552.553,485
3/19/20152.752.782.752.78902
3/18/20152.752.772.752.763,737
3/17/20152.852.902.822.821,854
3/16/20152.852.912.852.891,632
3/13/20152.832.832.832.83137
3/12/20152.733.002.702.8010,485
3/11/20153.003.002.682.826,414
3/10/20152.653.232.653.057,875
3/9/20152.913.152.632.6325,744
3/6/20152.833.452.663.2635,759
3/5/20153.403.403.003.0427,839
3/4/20153.523.593.373.4519,639
3/3/20154.154.163.363.6230,547
3/2/20154.124.243.754.1546,286
2/27/20153.594.153.554.1577,399
2/26/20154.354.483.503.50193,479
2/25/20154.805.704.104.80723,538
2/24/20152.494.222.303.50398,437
2/23/20152.152.471.752.479,169
2/20/20151.501.791.501.799,736
2/19/20151.461.461.461.461
2/18/20151.461.461.461.46100
2/17/20151.511.691.471.473,600
2/13/20151.551.551.551.55198
2/12/20151.661.661.661.66252
2/11/20151.731.731.641.642,041
2/10/20151.931.931.801.80801
  • Showing 1-100 of 1,217 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!