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 (%)
Nov 30, 2016 5.160 5.350 4.600 4.820 268,854 -0.41(-7.84%)
Nov 29, 2016 5.310 5.370 5.150 5.230 71,829 -0.17(-3.15%)
Nov 28, 2016 5.350 5.540 5.280 5.400 107,486 -0.05(-0.92%)
Nov 25, 2016 5.220 5.510 5.170 5.450 173,900 +0.11(+2.06%)
Nov 23, 2016 5.340 5.340 5.340 0 -0.28(-4.98%)
Nov 22, 2016 6.680 6.700 5.460 5.620 662,810 -0.14(-2.43%)
Nov 21, 2016 5.620 5.940 5.400 5.760 259,732 +0.14(+2.49%)
Nov 18, 2016 5.820 6.000 5.320 5.620 277,746 -0.31(-5.23%)
Nov 17, 2016 5.880 6.390 5.710 5.930 204,269 -0.21(-3.42%)
Nov 16, 2016 6.760 7.400 5.480 6.140 1,523,847 -0.41(-6.26%)
Nov 15, 2016 5.630 7.060 5.450 6.550 1,038,955 +0.73(+12.54%)
Nov 14, 2016 6.000 6.460 5.500 5.820 253,670 -0.05(-0.85%)
Nov 11, 2016 5.200 6.500 5.150 5.870 529,204 +0.57(+10.75%)
Nov 10, 2016 5.230 5.340 5.070 5.300 166,141 -0.05(-0.93%)
Nov 09, 2016 5.840 5.850 5.160 5.350 399,996 -0.06(-1.11%)
Nov 08, 2016 5.180 5.590 5.109 5.410 137,235 +0.11(+2.08%)
Nov 07, 2016 5.600 5.811 5.150 5.300 120,441 -0.24(-4.33%)
Nov 04, 2016 5.250 6.075 5.130 5.540 261,467 +0.14(+2.59%)
Nov 03, 2016 5.580 5.580 4.840 5.400 218,977 -0.20(-3.57%)
Nov 02, 2016 6.170 6.210 5.600 5.600 141,345 -0.60(-9.68%)
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.