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 28, 2015 1.950 1.630 1.630 1.630 15 -0.19(-10.44%)
Jan 27, 2015 1.840 1.840 1.810 1.820 2,737 +0.17(+10.30%)
Jan 26, 2015 2.000 2.010 1.597 1.650 9,836 +0.22(+15.39%)
Jan 23, 2015 1.500 1.500 1.430 1.430 300 -0.10(-6.54%)
Jan 22, 2015 1.430 1.530 1.430 1.530 468 -0.07(-4.38%)
Jan 21, 2015 1.530 1.600 1.400 1.600 7,510 +0.08(+5.26%)
Jan 20, 2015 1.520 1.520 1.520 1.520 100 -0.20(-11.63%)
Jan 16, 2015 1.650 1.720 1.530 1.720 1,666 +0.00(+0.00%)
Jan 14, 2015 1.740 1.959 1.700 1.720 3,123 -0.01(-0.58%)
Jan 12, 2015 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jan 09, 2015 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jan 08, 2015 1.730 1.730 1.730 1.730 130 -0.04(-2.26%)
Jan 07, 2015 1.770 1.770 1.770 1.770 100 +0.01(+0.57%)
Jan 06, 2015 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
Jan 05, 2015 1.900 1.900 1.760 1.760 340 -0.07(-3.83%)
Jan 02, 2015 1.830 1.830 1.830 1.830 100 -0.17(-8.50%)
Dec 31, 2014 1.850 2.000 2.000 2.000 1,400 +0.20(+11.11%)
Dec 30, 2014 1.800 1.800 1.772 1.800 1,700 +0.00(+0.00%)
Dec 29, 2014 1.760 1.800 1.760 1.800 1,121 -0.01(-0.83%)
Dec 26, 2014 1.780 1.990 1.760 1.815 2,504 +0.06(+3.71%)
Dec 24, 2014 1.830 1.750 1.750 1.750 10,400 -0.08(-4.37%)
Dec 23, 2014 1.830 1.830 1.830 1.830 420 +0.06(+3.39%)
Dec 22, 2014 2.070 2.070 1.700 1.770 13,478 -0.48(-21.33%)
Dec 19, 2014 2.050 2.413 2.050 2.250 6,317 +0.21(+10.30%)
Dec 18, 2014 2.040 2.040 1.821 2.040 521 +0.08(+4.34%)
Dec 16, 2014 1.740 1.955 1.955 1.955 1,200 +0.06(+2.89%)
Dec 15, 2014 1.810 1.910 1.810 1.900 2,051 -0.06(-3.06%)
Dec 12, 2014 1.850 1.980 1.850 1.960 304 +0.07(+3.73%)
Dec 11, 2014 1.969 1.969 1.889 1.889 1,249 -0.09(-4.57%)
Dec 10, 2014 2.105 2.105 1.980 1.980 6,254 -0.20(-9.17%)
Dec 08, 2014 2.050 2.180 2.180 2.180 1,500 +0.02(+0.92%)
Dec 04, 2014 2.210 2.160 2.160 2.160 2,100 +0.06(+2.86%)
Dec 03, 2014 2.100 2.100 2.100 2.100 100 -0.24(-10.26%)
Dec 02, 2014 2.120 2.340 2.120 2.340 275 -0.13(-5.26%)
Dec 01, 2014 2.310 2.470 2.310 2.470 200 +0.02(+0.82%)
Nov 28, 2014 2.740 2.740 2.450 2.450 3,652 -0.18(-6.84%)
Nov 26, 2014 2.910 2.630 2.630 2.630 11,800 -0.34(-11.45%)
Nov 24, 2014 2.970 2.970 2.970 2.970 100 -0.02(-0.83%)
Nov 21, 2014 2.930 2.995 2.930 2.995 402 +0.02(+0.50%)
Nov 20, 2014 2.980 2.980 2.980 2.980 100 +0.04(+1.36%)
Nov 18, 2014 2.940 2.940 2.940 2.940 177 -0.10(-3.43%)
Nov 17, 2014 2.870 3.044 2.870 3.044 377 +0.01(+0.47%)
Nov 14, 2014 3.070 3.070 2.700 3.030 3,129 -0.17(-5.31%)
Nov 13, 2014 3.290 3.290 2.910 3.200 3,015 +0.06(+1.91%)
Nov 12, 2014 2.890 3.140 2.810 3.140 2,280 -0.16(-4.85%)
Nov 11, 2014 3.300 3.300 3.300 3.300 100 +0.39(+13.40%)
Nov 10, 2014 3.286 3.390 2.900 2.910 1,780 -0.09(-3.00%)
Nov 07, 2014 3.000 3.000 3.000 3.000 620 +0.00(+0.00%)
Nov 06, 2014 2.780 3.000 2.710 3.000 4,300 +0.29(+10.70%)
Nov 05, 2014 2.960 2.960 2.710 2.710 358 +0.05(+1.88%)
Nov 04, 2014 2.520 2.960 2.500 2.660 6,162 +0.16(+6.40%)
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.