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 27, 2015 1.720 1.692 1.692 1.692 8 -0.06(-3.29%)
Nov 25, 2015 1.840 1.750 1.750 1.750 3,800 -0.10(-5.41%)
Nov 24, 2015 1.840 1.950 1.810 1.850 15,060 +0.10(+5.71%)
Nov 23, 2015 1.800 1.800 1.720 1.750 1,950 -0.10(-5.41%)
Nov 20, 2015 1.850 1.850 1.850 1.850 1,734 -0.01(-0.54%)
Nov 19, 2015 1.840 1.890 1.820 1.860 14,927 +0.04(+2.20%)
Nov 18, 2015 1.900 1.910 1.820 1.820 2,814 -0.18(-9.00%)
Nov 17, 2015 2.000 2.000 2.000 2.000 456 +0.00(+0.00%)
Nov 16, 2015 2.000 2.000 2.000 2.000 674 +0.00(+0.01%)
Nov 13, 2015 2.060 2.080 2.000 2.000 2,057 -0.10(-4.76%)
Nov 12, 2015 2.100 2.100 2.100 2.100 102 -0.04(-1.87%)
Nov 11, 2015 2.170 2.170 2.140 2.140 1,543 -0.06(-2.73%)
Nov 05, 2015 2.110 2.200 2.200 2.200 3,300 +0.09(+4.27%)
Nov 03, 2015 2.100 2.110 2.110 2.110 3,100 -0.03(-1.41%)
Oct 27, 2015 2.200 2.140 2.140 2.140 2 +0.06(+2.89%)
Oct 26, 2015 2.084 2.090 2.080 2.080 5,038 -0.09(-4.15%)
Oct 23, 2015 2.104 2.170 2.100 2.170 3,700 +0.06(+2.85%)
Oct 21, 2015 2.030 2.110 2.110 2.110 200 +0.08(+3.94%)
Oct 13, 2015 2.030 2.030 2.030 2.030 1,600 -0.09(-4.14%)
Oct 06, 2015 2.060 2.118 2.118 2.118 4 +0.06(+2.80%)
Oct 05, 2015 2.060 2.060 2.060 2.060 103 +0.03(+1.48%)
Oct 02, 2015 2.030 2.030 2.030 2.030 150 -0.05(-2.40%)
Oct 01, 2015 2.080 2.080 2.080 2.080 100 -0.00(-0.00%)
Sep 29, 2015 2.120 2.080 2.080 2.080 2,000 -0.06(-2.80%)
Sep 23, 2015 2.120 2.140 2.140 2.140 79 +0.05(+2.39%)
Sep 22, 2015 2.090 2.090 2.090 2.090 130 -0.05(-2.34%)
Sep 21, 2015 2.140 2.140 2.140 2.140 422 +0.00(+0.00%)
Sep 18, 2015 2.140 2.320 2.130 2.140 1,301 -0.18(-7.76%)
Sep 17, 2015 2.350 2.370 2.320 2.320 1,105 -0.02(-0.85%)
Sep 16, 2015 2.280 2.340 2.280 2.340 240 +0.10(+4.46%)
Sep 15, 2015 2.220 2.330 2.160 2.240 5,625 -0.11(-4.68%)
Sep 14, 2015 2.350 2.350 2.350 2.350 237 +0.00(+0.00%)
Sep 11, 2015 2.350 2.350 2.180 2.350 431 +0.01(+0.43%)
Sep 10, 2015 2.360 2.360 2.170 2.340 433 +0.19(+8.84%)
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.