$5.21 +0.95 (%) Helios and Matheson Analytics Inc - NASDAQ

Dec. 9, 2016 | 04:00 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
12/9/20164.436.504.115.211,796,631
12/8/20164.444.444.164.2671,387
12/7/20164.294.674.164.34190,164
12/6/20164.164.494.014.20157,741
12/5/20164.754.954.104.15176,807
12/2/20164.314.704.104.54146,919
12/1/20164.695.044.194.27228,785
11/30/20165.165.354.604.82268,854
11/29/20165.315.375.155.2371,829
11/28/20165.355.545.285.40107,486
11/25/20165.225.515.175.45173,900
11/23/20165.445.685.115.34289,822
11/22/20166.686.705.465.62666,290
11/21/20165.625.945.405.76259,932
11/18/20165.826.005.325.62277,746
11/17/20165.886.395.715.93204,269
11/16/20166.767.405.486.141,524,265
11/15/20165.637.065.456.551,045,820
11/14/20166.006.465.505.82253,670
11/11/20165.206.505.155.87529,204
11/10/20165.235.345.075.30166,354
11/9/20165.846.365.165.35399,996
11/8/20165.185.595.115.41140,235
11/7/20165.605.815.155.30120,441
11/4/20165.256.085.135.54261,467
11/3/20165.585.584.845.40218,977
11/2/20166.176.215.605.60141,345
11/1/20166.796.806.026.20448,884
10/31/20166.417.686.296.901,420,582
10/28/20166.406.676.116.44151,207
10/27/20167.258.046.366.60898,698
10/26/20166.748.206.697.32640,239
10/25/20169.519.766.717.11694,550
10/24/20169.2211.909.229.801,434,157
10/21/20165.8513.155.829.905,382,309
10/20/20165.525.795.355.6148,149
10/19/20165.976.195.615.7427,134
10/18/20166.586.655.926.0035,919
10/17/20166.896.896.026.3655,018
10/14/20167.437.436.617.0418,667
10/13/20167.247.497.217.498,531
10/12/20167.297.567.207.305,468
10/11/20167.667.897.307.3117,219
10/10/20167.377.667.377.516,507
10/7/20167.537.627.417.5520,239
10/6/20168.198.247.527.5261,163
10/5/20168.338.337.497.9091,790
10/4/20168.178.428.018.167,657
10/3/20168.328.557.958.1818,755
9/30/20168.348.478.108.1410,272
9/29/20168.218.498.218.3124,081
9/28/20169.289.478.118.3598,904
9/27/20168.349.508.248.9878,579
9/26/20168.719.488.358.3530,395
9/23/20168.809.648.468.6042,479
9/22/20168.359.488.358.5985,459
9/21/20168.168.508.118.334,253
9/20/20168.468.468.008.001,109
9/19/20168.288.698.008.5022,522
9/16/20168.538.798.118.2824,086
9/15/20168.739.028.538.6337,953
9/14/20169.249.338.578.6531,556
9/13/20169.349.468.708.9625,216
9/12/20168.929.308.789.3042,608
9/9/20169.639.819.029.1323,815
9/8/20169.9010.249.109.6441,477
9/7/20169.7010.698.7910.0078,556
9/6/20169.059.689.009.4655,847
9/2/20169.009.269.009.0227,552
9/1/20169.299.308.589.0111,277
8/31/20169.359.999.109.2236,294
8/30/201610.0010.239.259.3534,064
8/29/201610.2910.4010.0010.0220,292
8/26/201610.2010.5310.0510.3126,773
8/25/201610.3110.4410.0410.2017,818
8/24/201610.5011.0410.3110.3134,209
8/23/201610.2010.7010.1110.6039,570
8/22/20169.9110.249.8510.1020,573
8/19/20169.7310.449.689.9533,653
8/18/201610.1311.709.7010.1884,000
8/17/20169.3712.509.3710.40430,723
8/16/20168.699.788.699.5355,676
8/15/20169.409.408.548.9616,254
8/12/20169.219.358.809.1040,985
8/11/20168.809.418.479.4063,118
8/10/20169.209.358.808.9953,671
8/9/20169.109.929.089.3973,483
8/8/201610.1510.159.109.3959,284
8/5/201611.1013.7010.2010.39627,430
8/4/20167.9916.007.8010.832,021,217
8/3/20167.578.007.557.7420,237
8/2/20168.208.207.587.805,969
8/1/20168.358.357.347.7511,378
7/29/20167.808.157.807.9811,623
7/28/20168.008.207.888.1518,164
7/27/20168.288.287.768.2020,973
7/26/20167.958.077.517.9865,550
7/25/20167.968.227.258.19140,621
7/22/20167.127.977.127.8623,295
7/21/20167.857.857.127.3638,649
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center