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 (%)
Oct 31, 2013 5.697 5.697 5.298 5.366 0 -0.34(-5.88%)
Oct 30, 2013 5.701 5.711 5.380 5.701 0 -0.02(-0.34%)
Oct 29, 2013 5.662 5.721 5.573 5.721 0 -0.11(-1.81%)
Oct 28, 2013 6.263 6.313 5.790 5.827 0 -0.61(-9.54%)
Oct 25, 2013 6.510 6.559 6.411 6.441 0 -0.28(-4.11%)
Oct 24, 2013 6.757 6.757 6.540 6.717 0 +0.13(+1.95%)
Oct 23, 2013 6.887 6.887 6.461 6.589 0 -0.21(-3.05%)
Oct 21, 2013 6.816 6.796 6.796 6.796 8,516 +0.06(+0.88%)
Oct 18, 2013 6.638 6.895 6.638 6.737 3,082 +0.10(+1.49%)
Oct 17, 2013 6.934 6.934 6.638 6.638 0 -0.23(-3.30%)
Oct 16, 2013 7.033 7.053 6.471 6.865 0 -0.19(-2.66%)
Oct 15, 2013 7.053 7.053 7.053 7.053 0 -0.20(-2.72%)
Oct 14, 2013 7.112 7.496 7.112 7.250 0 +0.21(+3.02%)
Oct 11, 2013 7.615 7.615 7.013 7.037 0 +0.07(+1.05%)
Oct 10, 2013 7.053 7.427 6.964 6.964 0 +0.06(+0.86%)
Oct 09, 2013 6.905 6.993 6.609 6.905 0 +0.13(+1.89%)
Oct 08, 2013 7.072 7.072 6.577 6.776 0 +0.06(+0.88%)
Oct 07, 2013 7.003 7.003 6.421 6.717 0 -0.14(-2.01%)
Oct 04, 2013 6.540 6.855 6.421 6.855 0 +0.25(+3.73%)
Oct 03, 2013 6.984 6.984 6.313 6.609 0 -0.23(-3.32%)
Oct 02, 2013 6.609 6.884 6.471 6.836 0 +0.38(+5.96%)
Oct 01, 2013 6.461 6.983 6.402 6.451 0 +0.01(+0.15%)
Sep 27, 2013 6.806 6.904 6.283 6.441 0 -0.27(-3.97%)
Sep 26, 2013 6.905 6.993 6.599 6.707 0 -0.12(-1.80%)
Sep 25, 2013 6.653 6.905 6.653 6.830 0 +0.12(+1.83%)
Sep 24, 2013 6.678 7.043 6.165 6.707 0 +0.27(+4.13%)
Sep 23, 2013 6.540 6.905 6.431 6.441 0 -0.17(-2.54%)
Sep 20, 2013 6.619 7.102 6.550 6.609 0 +0.07(+1.06%)
Sep 19, 2013 6.806 7.171 6.471 6.540 0 -0.38(-5.56%)
Sep 18, 2013 7.250 7.482 6.786 6.924 0 -0.39(-5.39%)
Sep 17, 2013 7.654 7.674 7.003 7.319 0 -0.38(-4.99%)
Sep 16, 2013 7.595 7.713 7.477 7.704 0 +0.11(+1.43%)
Sep 13, 2013 7.595 7.852 7.567 7.595 0 +0.14(+1.85%)
Sep 12, 2013 7.970 8.009 7.408 7.457 0 -0.36(-4.55%)
Sep 11, 2013 8.197 8.197 7.704 7.812 0 -0.37(-4.58%)
Sep 10, 2013 8.187 9.305 7.733 8.187 0 +0.00(+0.00%)
Sep 09, 2013 7.102 8.364 7.067 8.187 0 +1.13(+16.08%)
Sep 06, 2013 6.204 7.250 6.204 7.053 0 +0.82(+13.13%)
Sep 05, 2013 5.425 6.293 5.425 6.234 0 +0.81(+14.91%)
Sep 04, 2013 5.119 5.425 5.119 5.425 0 +0.20(+3.77%)
Sep 03, 2013 5.425 5.632 5.178 5.228 0 -0.59(-10.17%)
Aug 30, 2013 5.583 6.115 5.425 5.820 0 +0.13(+2.25%)
Aug 29, 2013 5.918 6.293 5.381 5.691 0 +0.05(+0.87%)
Aug 28, 2013 4.952 5.869 4.942 5.642 0 +0.50(+9.79%)
Aug 27, 2013 5.472 5.511 5.040 5.139 0 +0.17(+3.38%)
Aug 26, 2013 5.030 5.030 4.961 4.971 0 +0.19(+3.92%)
Aug 23, 2013 4.804 5.090 4.754 4.784 0 +0.02(+0.41%)
Aug 22, 2013 4.991 4.991 4.764 4.764 0 -0.24(-4.73%)
Aug 21, 2013 5.040 5.277 4.932 5.001 0 -0.05(-0.98%)
Aug 20, 2013 5.050 5.208 4.981 5.050 0 -0.08(-1.54%)
Aug 19, 2013 5.701 5.701 4.991 5.129 0 -0.84(-14.05%)
Aug 16, 2013 5.238 5.987 5.238 5.968 0 +0.74(+14.15%)
Aug 15, 2013 5.040 5.425 4.981 5.228 7,348 -0.86(-14.10%)
Aug 14, 2013 6.135 6.214 5.869 6.086 0 -0.05(-0.79%)
Aug 13, 2013 6.204 6.510 6.125 6.134 23,314 -0.25(-3.88%)
Aug 12, 2013 6.550 7.092 6.115 6.382 33,941 -0.42(-6.23%)
Aug 09, 2013 6.559 7.299 6.411 6.806 68,928 +0.10(+1.47%)
Aug 08, 2013 6.273 8.128 5.524 6.707 188,186 -0.19(-2.72%)
Aug 07, 2013 9.154 9.371 5.928 6.895 212,950 -1.39(-16.79%)
Aug 06, 2013 4.508 8.384 4.508 8.286 331,211 +3.83(+85.84%)
Aug 05, 2013 3.768 4.902 3.768 4.458 8,820 +0.02(+0.42%)
Aug 01, 2013 4.192 4.440 4.440 4.440 3,649 +0.15(+3.47%)
Jul 30, 2013 4.389 4.291 4.291 4.291 1,926 -0.11(-2.47%)
Jul 29, 2013 3.945 4.399 3.945 4.399 0 +0.25(+5.94%)
Jul 24, 2013 4.153 4.153 4.153 4.153 1,013 +0.06(+1.45%)
Jul 17, 2013 4.093 4.093 4.093 4.093 0 -0.03(-0.72%)
Jul 16, 2013 4.350 4.350 4.123 4.123 0 -0.18(-4.13%)
Jul 15, 2013 5.080 5.080 4.301 4.301 0 -0.34(-7.23%)
Jul 12, 2013 4.636 4.656 4.616 4.636 0 -0.05(-1.05%)
Jul 09, 2013 4.764 4.685 4.685 4.685 3,953 +0.25(+5.56%)
Jul 08, 2013 4.439 4.439 4.419 4.439 0 +0.02(+0.45%)
Jul 02, 2013 4.419 4.419 4.419 4.419 0 +0.25(+5.91%)
Jul 01, 2013 3.965 4.172 3.965 4.172 0 -0.21(-4.73%)
Jun 24, 2013 4.379 4.379 4.379 4.379 0 -0.03(-0.67%)
Jun 21, 2013 4.251 4.409 4.251 4.409 1,872 +0.33(+7.97%)
Jun 18, 2013 4.084 4.084 4.084 4.084 0 +0.22(+5.61%)
Jun 12, 2013 3.679 3.867 3.867 3.867 4,359 -0.03(-0.76%)
Jun 11, 2013 3.896 3.896 3.896 3.896 101 -0.04(-1.00%)
Jun 10, 2013 3.936 3.936 3.936 3.936 0 +0.14(+3.64%)
Jun 07, 2013 4.093 4.093 3.748 3.798 0 -0.30(-7.23%)
Jun 05, 2013 4.113 4.093 4.093 4.093 304 +0.14(+3.49%)
May 30, 2013 3.827 3.955 3.955 3.955 1,419 +0.15(+3.83%)
May 29, 2013 4.313 4.313 3.709 3.809 2,427 -0.28(-6.94%)
May 23, 2013 3.679 4.093 4.093 4.093 1,723 +0.15(+3.75%)
May 21, 2013 3.600 3.945 3.945 3.945 1,622 +0.35(+9.59%)
May 20, 2013 3.561 3.601 3.551 3.600 0 +0.05(+1.39%)
May 15, 2013 3.551 3.551 3.551 3.551 0 -0.37(-9.55%)
May 13, 2013 3.798 3.926 3.798 3.926 0 -0.06(-1.49%)
May 10, 2013 3.975 3.985 3.600 3.985 0 +0.04(+1.00%)
May 09, 2013 4.961 4.961 3.945 3.945 0 -0.73(-15.61%)
May 08, 2013 4.153 5.169 4.034 4.675 0 +0.49(+11.79%)
May 07, 2013 3.571 4.182 3.452 4.182 0 +0.43(+11.58%)
May 06, 2013 3.354 3.916 3.344 3.748 0 +0.45(+13.77%)
May 03, 2013 3.383 3.442 3.206 3.294 0 +0.04(+1.21%)
May 02, 2013 3.235 3.551 3.235 3.255 0 +0.01(+0.30%)
May 01, 2013 3.235 3.245 3.156 3.245 0 -0.11(-3.24%)
Apr 30, 2013 3.354 3.354 3.354 3.354 0 +0.00(+0.00%)
Apr 29, 2013 3.206 3.442 3.156 3.354 5,474 -0.18(-5.03%)
Apr 25, 2013 3.531 3.531 3.531 3.531 0 +0.17(+4.99%)
Apr 24, 2013 3.364 3.364 3.364 3.364 0 -0.09(-2.57%)
Apr 23, 2013 3.452 3.453 3.442 3.452 9,104 -0.00(-0.00%)
Apr 22, 2013 3.472 3.472 3.452 3.452 3,613 +0.20(+6.06%)
Apr 16, 2013 3.255 3.255 3.255 3.255 0 -0.10(-2.94%)
Apr 15, 2013 3.373 3.373 3.354 3.354 1,115 -0.29(-7.86%)
Apr 12, 2013 3.650 3.650 3.304 3.640 506 +0.09(+2.50%)
Apr 11, 2013 3.482 3.551 3.452 3.551 7,524 +0.10(+2.85%)
Apr 10, 2013 3.354 3.452 3.354 3.452 1,176 +0.13(+3.86%)
Apr 09, 2013 3.452 3.452 3.324 3.324 912 -0.04(-1.17%)
Apr 08, 2013 3.492 3.501 3.364 3.364 5,476 +0.01(+0.29%)
Apr 05, 2013 3.058 3.354 3.058 3.354 9,329 +0.37(+12.58%)
Apr 04, 2013 3.058 3.058 2.979 2.979 638 -0.03(-0.98%)
Apr 03, 2013 3.176 3.176 2.949 3.008 49,921 -0.35(-10.29%)
Mar 28, 2013 3.354 3.354 3.354 3.354 0 -0.10(-2.86%)
Mar 27, 2013 3.245 3.452 3.245 3.452 304 +0.01(+0.29%)
Mar 26, 2013 3.314 3.452 3.304 3.442 3,903 +0.19(+5.76%)
Mar 25, 2013 3.255 3.255 3.255 3.255 101 +0.29(+9.63%)
Mar 22, 2013 3.196 3.255 2.969 2.969 3,458 -0.23(-7.10%)
Mar 20, 2013 3.196 3.196 3.196 3.196 202 -0.02(-0.61%)
Mar 18, 2013 3.216 3.216 3.216 3.216 101 -0.01(-0.31%)
Mar 14, 2013 3.018 3.225 3.225 3.225 2,027 +0.27(+9.00%)
Mar 13, 2013 2.959 2.959 2.956 2.959 1,088 -0.16(-5.07%)
Mar 08, 2013 3.107 3.117 3.117 3.117 1,317 -0.01(-0.32%)
Mar 06, 2013 3.127 3.127 3.127 3.127 101 +0.02(+0.64%)
Mar 05, 2013 3.107 3.107 3.107 3.107 3,244 -0.13(-3.96%)
Feb 27, 2013 3.156 3.235 3.235 3.235 202 +0.08(+2.50%)
Feb 26, 2013 3.018 3.156 3.018 3.156 2,575 +0.10(+3.22%)
Feb 22, 2013 3.107 3.117 3.058 3.058 2,433 +0.00(+0.00%)
Feb 21, 2013 3.038 3.058 3.038 3.058 304 -0.13(-4.02%)
Feb 19, 2013 3.186 3.186 3.186 3.186 101 -0.02(-0.62%)
Feb 15, 2013 3.206 3.206 3.206 3.206 304 +0.08(+2.52%)
Feb 13, 2013 3.107 3.127 3.127 3.127 1,723 +0.02(+0.64%)
Feb 08, 2013 3.077 3.107 3.107 3.107 1,926 -0.20(-5.97%)
Feb 07, 2013 3.304 3.304 3.304 3.304 304 +0.02(+0.60%)
Feb 06, 2013 3.285 3.285 3.285 3.285 506 +0.08(+2.46%)
Feb 01, 2013 2.989 3.206 3.206 3.206 6,792 +0.24(+7.97%)
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.