$2.19 -0.08 (%) Helios and Matheson Analytics Inc - NASDAQ

Aug. 28, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
8/27/20152.272.272.272.270
8/26/20152.272.272.272.27100
8/25/20152.592.592.152.50742
8/24/20152.282.542.192.542,680
8/21/20152.282.282.192.232,991
8/20/20152.432.432.272.272,200
8/19/20152.312.442.312.44220
8/18/20152.292.292.272.282,000
8/17/20152.282.282.282.28120
8/14/20152.272.442.272.44700
8/13/20152.392.392.392.391,097
8/12/20152.392.402.252.3011,694
8/11/20152.272.542.272.3131,205
8/10/20152.092.092.082.081,500
8/7/20152.052.052.052.050
8/6/20152.062.062.052.05784
8/5/20152.102.102.102.101,648
8/4/20152.072.072.072.07130
8/3/20152.072.072.072.07130
7/31/20152.072.072.072.07394
7/30/20152.152.152.152.150
7/29/20152.082.152.062.155,500
7/28/20152.082.252.062.094,406
7/27/20152.032.172.032.171,112
7/24/20152.222.222.152.154,054
7/23/20152.202.242.202.242,000
7/22/20152.052.202.052.20745
7/21/20152.152.152.152.151,380
7/20/20152.212.232.152.1513,355
7/17/20152.202.202.202.200
7/16/20152.202.202.202.20184
7/15/20152.462.462.202.20684
7/14/20152.212.212.212.21320
7/13/20152.202.202.202.20197
7/10/20152.202.202.202.200
7/9/20152.202.202.202.20100
7/8/20152.182.182.182.180
7/7/20152.182.182.182.18300
7/6/20152.262.532.212.37802
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
  • Showing 1-100 of 1,256 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!