Helios and Matheson Analytics Inc $3.01

down 0.00


19/9/2014 03:30 PM  |  NASDAQ : HMNY  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMNY historical data

Date Open High Low Close Volume
9/19/20143.013.012.833.016,401
9/18/20143.213.212.913.018,660
9/17/20143.363.453.263.455,115
9/16/20143.573.573.493.492,175
9/15/20143.603.603.603.60312
9/12/20143.663.663.663.66158
9/11/20143.653.743.653.681,517
9/10/20143.713.713.663.66328
9/9/20143.603.803.603.706,324
9/8/20143.644.093.643.6720,781
9/5/20143.403.653.403.601,386
9/4/20143.403.533.403.53387
9/3/20143.543.673.423.674,745
9/2/20143.703.703.703.70610
8/29/20143.783.783.703.711,600
8/28/20143.823.823.823.82100
8/27/20143.543.673.543.587,589
8/26/20143.503.553.503.55400
8/25/20143.553.553.553.550
8/22/20143.553.553.553.55740
8/21/20143.593.593.593.592,000
8/20/20143.613.613.613.610
8/19/20143.613.613.613.61337
8/18/20143.433.613.433.61404
8/15/20143.653.653.613.611,009
8/14/20143.353.993.233.876,578
8/13/20143.503.503.313.414,146
8/12/20143.623.623.503.50566
8/11/20143.623.813.613.652,995
8/8/20143.603.753.603.75581
8/7/20143.653.823.653.78923
8/6/20143.683.683.683.68220
8/5/20143.604.043.603.6810,104
8/4/20143.844.003.513.6711,043
8/1/20143.783.783.613.705,489
7/31/20143.874.703.713.8937,159
7/30/20143.843.883.723.8417,297
7/29/20143.754.293.704.0554,148
7/28/20143.883.973.763.819,392
7/25/20143.824.433.593.9882,959
7/24/20143.773.933.523.9165,992
7/23/20143.933.933.543.924,885
7/22/20143.713.943.633.94505
7/21/20143.664.013.663.951,101
7/18/20143.784.053.693.999,032
7/17/20144.184.183.753.947,413
7/16/20144.024.324.004.146,094
7/15/20144.294.294.294.2965
7/14/20144.294.294.294.2937
7/11/20144.474.474.084.293,157
7/10/20144.114.604.114.303,258
7/9/20144.174.314.174.309,089
7/8/20144.824.824.204.3810,963
7/7/20144.914.914.324.4413,647
7/3/20143.944.853.944.804,203
7/2/20144.004.414.004.2610,995
7/1/20143.863.983.863.9712,351
6/30/20144.014.013.853.974,450
6/27/20143.884.003.884.00815
6/26/20143.904.073.904.074,714
6/25/20143.904.103.884.101,882
6/24/20143.944.133.923.94867
6/23/20143.984.183.984.181,058
6/20/20143.904.153.903.986,555
6/19/20143.854.153.854.092,161
6/18/20143.854.353.854.352,362
6/17/20144.094.354.094.128,112
6/16/20143.864.153.864.108,172
6/13/20144.204.203.903.906,637
6/12/20143.914.453.914.198,015
6/11/20143.854.133.744.0115,829
6/10/20143.734.053.733.858,223
6/9/20143.734.143.733.806,098
6/6/20143.724.133.553.6420,404
6/5/20143.723.723.723.72300
6/4/20143.723.723.723.72100
6/3/20143.833.983.663.725,348
6/2/20144.064.064.044.041,628
5/30/20144.064.064.064.06197
5/29/20144.124.234.064.151,050
5/28/20144.384.384.044.119,428
5/27/20144.624.624.404.505,536
5/23/20144.994.994.374.5211,263
5/22/20144.205.354.184.51106,733
5/21/20143.684.803.684.1235,551
5/20/20143.863.863.613.61850
5/19/20143.783.783.783.7850
5/16/20143.973.973.753.781,070
5/15/20144.034.034.034.030
5/14/20144.014.034.014.03200
5/13/20144.134.134.134.130
5/12/20144.144.214.104.131,500
5/9/20143.953.953.953.951,230
5/8/20144.054.054.054.0528
5/7/20144.054.054.054.051,401
5/6/20144.364.363.974.161,916
5/5/20144.494.494.494.49307
5/2/20144.464.504.464.491,005
5/1/20144.364.364.364.365
4/30/20143.604.363.494.3611,498
Trading Center