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%)
Nov 01, 2016 6.790 6.800 6.020 6.200 448,884 -0.70(-10.14%)
Oct 31, 2016 6.410 7.680 6.290 6.900 1,420,582 +0.46(+7.14%)
Oct 28, 2016 6.400 6.670 6.110 6.440 151,207 -0.16(-2.42%)
Oct 27, 2016 7.250 8.040 6.360 6.600 898,698 -0.72(-9.84%)
Oct 26, 2016 6.740 8.200 6.692 7.320 640,239 +0.21(+2.95%)
Oct 25, 2016 9.510 9.761 6.710 7.110 694,550 -2.69(-27.45%)
Oct 24, 2016 9.220 11.90 9.220 9.800 1,434,100 -0.10(-1.01%)
Oct 21, 2016 5.850 13.15 5.823 9.900 5,382,309 +4.29(+76.47%)
Oct 20, 2016 5.520 5.790 5.350 5.610 47,900 -0.13(-2.26%)
Oct 19, 2016 5.970 6.188 5.610 5.740 27,134 -0.26(-4.33%)
Oct 18, 2016 6.580 6.650 5.920 6.000 35,919 -0.36(-5.66%)
Oct 17, 2016 6.890 6.890 6.020 6.360 55,018 -0.68(-9.66%)
Oct 14, 2016 7.430 7.430 6.610 7.040 18,667 -0.45(-6.01%)
Oct 13, 2016 7.240 7.490 7.210 7.490 8,531 +0.19(+2.60%)
Oct 12, 2016 7.290 7.560 7.200 7.300 5,468 -0.01(-0.14%)
Oct 11, 2016 7.660 7.890 7.300 7.310 17,219 -0.20(-2.66%)
Oct 10, 2016 7.370 7.660 7.370 7.510 6,507 -0.04(-0.53%)
Oct 07, 2016 7.530 7.620 7.410 7.550 20,239 +0.03(+0.40%)
Oct 06, 2016 8.190 8.240 7.520 7.520 61,163 -0.38(-4.81%)
Oct 05, 2016 8.330 8.330 7.490 7.900 91,790 -0.26(-3.19%)
Oct 04, 2016 8.170 8.420 8.010 8.160 7,657 -0.02(-0.24%)
Oct 03, 2016 8.320 8.550 7.950 8.180 18,755 +0.04(+0.49%)
Sep 30, 2016 8.340 8.470 8.100 8.140 10,272 -0.16(-1.99%)
Sep 29, 2016 8.210 8.490 8.210 8.305 24,081 -0.04(-0.54%)
Sep 28, 2016 9.280 9.470 8.110 8.350 98,904 -0.63(-7.02%)
Sep 27, 2016 8.340 9.500 8.240 8.980 78,579 +0.63(+7.54%)
Sep 26, 2016 8.710 9.480 8.350 8.350 30,395 -0.25(-2.91%)
Sep 23, 2016 8.800 9.640 8.460 8.600 42,479 +0.01(+0.12%)
Sep 22, 2016 8.350 9.480 8.350 8.590 85,159 +0.26(+3.12%)
Sep 21, 2016 8.159 8.500 8.114 8.330 4,253 +0.33(+4.12%)
Sep 20, 2016 8.460 8.460 8.000 8.000 1,109 -0.50(-5.88%)
Sep 19, 2016 8.280 8.690 8.000 8.500 22,522 +0.22(+2.66%)
Sep 16, 2016 8.530 8.790 8.110 8.280 24,086 -0.35(-4.06%)
Sep 15, 2016 8.730 9.020 8.530 8.630 37,953 -0.02(-0.23%)
Sep 14, 2016 9.240 9.330 8.570 8.650 31,556 -0.31(-3.46%)
Sep 13, 2016 9.340 9.460 8.700 8.960 25,216 -0.34(-3.66%)
Sep 12, 2016 8.920 9.300 8.776 9.300 42,608 +0.17(+1.86%)
Sep 09, 2016 9.629 9.810 9.020 9.130 23,815 -0.51(-5.29%)
Sep 08, 2016 9.900 10.24 9.100 9.640 41,477 -0.36(-3.60%)
Sep 07, 2016 9.700 10.69 8.790 10.00 78,556 +0.54(+5.71%)
Sep 06, 2016 9.051 9.681 9.000 9.460 55,847 +0.44(+4.88%)
Sep 02, 2016 9.000 9.020 9.020 9.020 27,600 +0.01(+0.11%)
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.