Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios and Matheson Analytics Inc (NQ: HMNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.939 3.054 2.939 2.969 6,263 -0.47(-13.75%)
Jan 30, 2013 3.068 3.442 2.930 3.442 4,807 +0.24(+7.38%)
Jan 29, 2013 3.354 3.354 2.969 3.206 5,840 -0.10(-2.98%)
Jan 28, 2013 3.738 3.738 3.304 3.304 2,129 -0.26(-7.20%)
Jan 25, 2013 3.689 3.748 3.285 3.561 8,131 -0.12(-3.35%)
Jan 24, 2013 3.452 3.684 3.235 3.684 1,268 +0.13(+3.75%)
Jan 23, 2013 3.650 3.650 3.551 3.551 709 -0.07(-1.91%)
Jan 22, 2013 3.995 4.034 3.620 3.620 3,092 -0.18(-4.68%)
Jan 18, 2013 4.370 4.370 3.728 3.798 27,686 -0.47(-11.09%)
Jan 17, 2013 3.186 4.705 3.186 4.271 146,439 +1.25(+41.50%)
Jan 15, 2013 3.028 3.018 3.018 3.018 709 -0.14(-4.37%)
Jan 14, 2013 3.068 3.156 3.009 3.156 1,317 -0.04(-1.23%)
Jan 11, 2013 3.196 3.196 3.196 3.196 608 +0.00(+0.00%)
Jan 10, 2013 3.186 3.196 3.186 3.196 495 +0.12(+3.85%)
Jan 07, 2013 3.077 3.077 3.077 3.077 304 +0.01(+0.32%)
Jan 04, 2013 3.304 3.709 3.009 3.068 1,926 -0.20(-6.04%)
Jan 03, 2013 2.969 3.748 2.942 3.265 3,933 +0.11(+3.44%)
Jan 02, 2013 3.600 3.644 3.156 3.156 20,029 -0.49(-13.38%)
Dec 31, 2012 3.097 3.847 3.087 3.644 7,826 +0.56(+18.04%)
Dec 28, 2012 3.087 3.087 3.087 3.087 311 +0.05(+1.62%)
Dec 27, 2012 2.910 3.196 2.910 3.038 4,481 +0.08(+2.67%)
Dec 26, 2012 2.851 2.961 2.851 2.959 10,493 +0.11(+3.81%)
Dec 24, 2012 2.713 2.851 2.663 2.851 2,129 +0.34(+13.33%)
Dec 21, 2012 2.515 2.515 2.515 2.515 152 -0.35(-12.13%)
Dec 19, 2012 2.782 2.862 2.862 2.862 7,806 +0.07(+2.54%)
Dec 18, 2012 2.752 2.910 2.555 2.791 19,420 +0.31(+12.30%)
Dec 17, 2012 2.663 2.663 2.466 2.486 1,787 -0.18(-6.74%)
Dec 13, 2012 2.653 2.665 2.665 2.665 1,824 -0.03(-1.02%)
Dec 12, 2012 2.417 2.703 2.417 2.693 15,308 +0.23(+9.20%)
Dec 11, 2012 2.574 2.742 2.466 2.466 6,995 -0.11(-4.21%)
Dec 10, 2012 2.476 2.703 2.426 2.574 1,013 -0.09(-3.33%)
Dec 07, 2012 2.367 2.663 2.367 2.663 2,112 -0.02(-0.74%)
Dec 06, 2012 2.436 2.683 2.417 2.683 2,027 +0.00(+0.00%)
Dec 05, 2012 2.693 2.693 2.367 2.683 1,520 +0.13(+5.02%)
Dec 04, 2012 2.417 2.555 2.367 2.555 10,689 +0.06(+2.37%)
Nov 30, 2012 2.367 2.496 2.357 2.496 3,396 +0.18(+7.66%)
Nov 21, 2012 2.298 2.318 2.318 2.318 1,013 +0.08(+3.52%)
Nov 19, 2012 2.249 2.239 2.239 2.239 2,230 -0.01(-0.44%)
Nov 15, 2012 2.249 2.249 2.249 2.249 202 -0.02(-0.87%)
Nov 13, 2012 2.269 2.269 2.269 2.269 202 +0.00(+0.00%)
Nov 12, 2012 2.328 2.367 2.269 2.269 5,200 -0.10(-4.17%)
Nov 08, 2012 2.367 2.367 2.367 2.367 0 +0.05(+2.12%)
Nov 07, 2012 2.742 2.742 2.318 2.318 3,111 -0.12(-4.85%)
Nov 06, 2012 2.323 2.584 2.209 2.436 6,813 -0.11(-4.26%)
Nov 05, 2012 2.209 2.959 2.200 2.545 41,659 +0.34(+15.18%)
Nov 02, 2012 2.209 2.209 2.209 2.209 202 +0.19(+9.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.