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 (%)
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%)
Nov 01, 2012 2.032 2.032 2.022 2.022 912 +0.05(+2.50%)
Oct 26, 2012 1.973 1.973 1.973 1.973 1,926 +0.08(+4.16%)
Oct 24, 2012 1.894 1.894 1.894 1.894 608 -0.11(-5.41%)
Oct 17, 2012 2.002 2.002 2.002 2.002 202 -0.01(-0.49%)
Oct 15, 2012 2.012 2.012 2.012 2.012 1,419 -0.01(-0.49%)
Oct 12, 2012 2.022 2.022 2.022 2.022 412 +0.00(+0.00%)
Oct 11, 2012 2.071 2.071 2.022 2.022 956 -0.08(-3.76%)
Oct 09, 2012 2.101 2.101 2.101 2.101 101 +0.02(+0.95%)
Oct 08, 2012 2.081 2.081 2.081 2.081 101 +0.00(+0.00%)
Oct 05, 2012 2.081 2.081 2.081 2.081 577 -0.03(-1.40%)
Oct 02, 2012 2.081 2.111 2.111 2.111 506 -0.01(-0.47%)
Oct 01, 2012 2.121 2.121 2.121 2.121 101 -0.15(-6.52%)
Sep 28, 2012 2.269 2.269 2.269 2.269 152 +0.00(+0.00%)
Sep 27, 2012 2.269 2.269 2.219 2.269 1,299 +0.30(+15.00%)
Sep 26, 2012 2.081 2.081 1.973 1.973 417 -0.30(-13.04%)
Sep 25, 2012 2.081 2.269 2.042 2.269 5,605 -0.15(-6.12%)
Sep 21, 2012 2.308 2.417 2.417 2.417 608 +0.35(+16.67%)
Sep 19, 2012 2.219 2.071 2.071 2.071 4,258 +0.00(+0.00%)
Sep 18, 2012 2.071 2.071 2.071 2.071 202 -0.04(-1.87%)
Sep 17, 2012 2.338 2.338 2.111 2.111 608 +0.05(+2.39%)
Sep 14, 2012 2.249 2.259 2.062 2.062 3,695 -0.01(-0.38%)
Sep 13, 2012 2.397 2.445 1.785 2.069 19,347 -0.39(-15.74%)
Sep 12, 2012 2.486 2.486 2.417 2.456 709 +0.31(+14.22%)
Sep 11, 2012 2.131 2.150 2.131 2.150 202 -0.15(-6.44%)
Sep 07, 2012 2.298 2.298 2.298 2.298 608 -0.08(-3.32%)
Sep 06, 2012 2.693 2.693 2.012 2.377 8,432 +0.00(+0.00%)
Sep 05, 2012 2.456 2.456 2.377 2.377 2,129 +0.17(+7.59%)
Sep 04, 2012 2.209 2.209 2.209 2.209 478 -0.42(-16.08%)
Aug 31, 2012 2.633 2.633 2.633 2.633 101 +0.46(+21.33%)
Aug 30, 2012 2.229 2.229 2.170 2.170 245 -0.16(-6.78%)
Aug 29, 2012 2.328 2.328 2.328 2.328 1,013 -0.06(-2.48%)
Aug 27, 2012 2.466 2.466 2.357 2.387 1,317 -0.08(-3.20%)
Aug 24, 2012 2.466 2.466 2.466 2.466 101 +0.00(+0.00%)
Aug 23, 2012 2.466 2.466 2.466 2.466 811 -0.15(-5.66%)
Aug 22, 2012 2.722 2.722 2.614 2.614 405 +0.05(+1.92%)
Aug 21, 2012 2.515 2.930 2.515 2.565 12,643 -0.38(-13.04%)
Aug 20, 2012 2.663 3.107 2.436 2.949 5,077 +0.68(+30.00%)
Aug 17, 2012 2.269 2.269 2.269 2.269 608 -0.33(-12.55%)
Aug 11, 2012 2.594 2.594 2.594 0 +0.00(+0.00%)
Aug 10, 2012 3.096 3.096 2.496 2.594 1,248 -0.22(-7.72%)
Aug 09, 2012 2.496 2.910 2.496 2.811 1,013 +0.31(+12.20%)
Aug 08, 2012 2.466 2.505 2.466 2.505 211 -0.23(-8.30%)
Aug 07, 2012 2.732 2.732 2.732 2.732 101 -0.09(-3.15%)
Aug 06, 2012 2.624 2.900 2.624 2.821 1,135 +0.24(+9.16%)
Aug 03, 2012 2.170 2.584 2.170 2.584 709 +0.30(+12.93%)
Aug 01, 2012 2.259 2.288 2.288 2.288 2,838 -0.04(-1.74%)
Jul 31, 2012 2.298 2.330 2.298 2.329 4,521 +0.00(+0.04%)
Jul 30, 2012 2.338 2.338 2.328 2.328 1,926 +0.00(+0.17%)
Jul 27, 2012 2.900 2.900 2.279 2.324 1,115 -0.24(-9.38%)
Jul 26, 2012 2.821 2.831 2.466 2.565 7,360 -0.22(-7.80%)
Jul 25, 2012 3.107 3.107 2.782 2.782 405 -0.33(-10.48%)
Jul 24, 2012 3.107 3.107 3.107 3.107 1,520 +0.15(+4.94%)
Jul 23, 2012 3.304 3.304 2.961 2.961 1,480 -0.43(-12.74%)
Jul 20, 2012 2.979 3.393 2.979 3.393 1,115 +0.43(+14.67%)
Jul 19, 2012 3.423 3.423 2.959 2.959 1,431 -0.25(-7.69%)
Jul 18, 2012 3.206 3.206 3.206 3.206 2,534 -0.23(-6.83%)
Jul 17, 2012 3.216 3.441 3.216 3.441 506 -0.15(-4.14%)
Jul 16, 2012 3.216 3.590 3.216 3.589 1,622 +0.03(+0.80%)
Jul 13, 2012 3.571 3.590 3.235 3.561 2,082 -0.07(-1.87%)
Jul 12, 2012 3.216 3.629 3.216 3.629 1,662 +0.21(+6.02%)
Jul 11, 2012 3.413 3.462 3.216 3.423 2,838 -0.01(-0.29%)
Jul 10, 2012 3.648 3.650 2.663 3.433 14,200 +0.10(+2.96%)
Jul 09, 2012 3.206 3.334 3.186 3.334 1,074 +0.17(+5.30%)
Jul 06, 2012 3.166 3.166 3.166 3.166 162 -0.43(-12.05%)
Jul 05, 2012 2.989 3.600 2.989 3.600 7,248 +0.00(+0.03%)
Jul 03, 2012 2.920 3.599 2.663 3.599 8,627 +0.65(+22.04%)
Jul 02, 2012 3.077 3.077 2.860 2.949 710 +0.07(+2.40%)
Jun 29, 2012 3.945 4.064 2.880 2.880 40,637 -0.55(-16.09%)
Jun 28, 2012 2.939 3.698 2.466 3.433 51,717 +0.94(+37.55%)
Jun 26, 2012 2.279 2.496 2.496 2.496 1,216 +0.16(+6.75%)
Jun 22, 2012 2.338 2.338 2.338 2.338 101 +0.05(+2.16%)
Jun 21, 2012 2.348 2.851 2.217 2.288 5,707 -0.61(-21.09%)
Jun 19, 2012 2.900 2.900 2.900 2.900 202 -0.03(-1.01%)
Jun 18, 2012 2.663 2.930 2.663 2.930 405 +0.27(+10.00%)
Jun 15, 2012 2.762 2.811 2.663 2.663 1,317 -0.14(-4.93%)
Jun 14, 2012 2.801 2.801 2.801 2.801 101 -0.07(-2.41%)
Jun 13, 2012 2.870 2.870 2.870 2.870 304 +0.23(+8.58%)
Jun 12, 2012 3.255 3.255 2.219 2.643 5,051 -0.03(-1.11%)
Jun 11, 2012 2.081 2.673 2.071 2.673 7,150 +0.50(+23.18%)
Jun 08, 2012 2.101 2.170 2.071 2.170 1,302 +0.02(+0.92%)
Jun 07, 2012 2.150 2.298 1.973 2.150 3,499 +0.01(+0.46%)
Jun 06, 2012 2.140 2.140 2.140 2.140 101 +0.20(+10.15%)
Jun 01, 2012 1.943 1.943 1.943 1.943 304 -0.03(-1.50%)
May 31, 2012 2.170 2.180 1.973 1.973 1,622 -0.20(-9.09%)
May 29, 2012 2.170 2.170 2.170 2.170 101 +0.00(+0.00%)
May 25, 2012 2.170 2.170 2.170 2.170 13,686 +0.00(+0.00%)
May 24, 2012 2.426 2.673 2.071 2.170 7,470 -0.20(-8.33%)
May 23, 2012 2.170 2.456 2.170 2.367 1,911 +0.28(+13.21%)
May 22, 2012 2.091 2.091 2.091 2.091 304 -0.15(-6.61%)
May 21, 2012 2.367 2.367 2.081 2.239 5,466 -0.37(-14.34%)
May 18, 2012 2.367 2.949 2.367 2.614 9,880 +0.35(+15.22%)
May 17, 2012 2.318 2.318 2.269 2.269 2,534 -0.39(-14.81%)
May 16, 2012 2.584 3.058 2.515 2.663 5,269 -0.01(-0.37%)
May 15, 2012 3.156 3.156 2.574 2.673 1,674 -0.58(-17.88%)
May 14, 2012 3.235 3.255 3.235 3.255 1,013 +0.00(+0.00%)
May 11, 2012 3.354 3.669 3.255 3.255 2,929 +0.30(+10.00%)
May 10, 2012 2.959 2.959 2.959 2.959 1,013 +0.00(+0.00%)
May 09, 2012 2.959 2.959 2.959 2.959 304 +0.00(+0.00%)
May 08, 2012 3.176 3.176 2.959 2.959 8,921 -0.22(-6.83%)
May 07, 2012 3.176 3.176 3.176 3.176 172 -0.04(-1.23%)
May 04, 2012 3.216 3.216 3.216 3.216 101 +0.00(+0.00%)
May 02, 2012 3.216 3.216 3.216 3.216 202 +0.01(+0.31%)
Apr 27, 2012 3.206 3.206 3.206 3.206 10,645 +0.00(+0.00%)
Apr 26, 2012 3.156 3.354 3.156 3.206 3,903 -0.12(-3.56%)
Apr 25, 2012 3.216 3.640 3.206 3.324 2,231 +0.13(+4.01%)
Apr 24, 2012 3.156 3.669 2.969 3.196 1,528 -0.22(-6.52%)
Apr 23, 2012 3.419 3.419 3.419 3.419 101 +0.25(+7.98%)
Apr 20, 2012 3.650 3.650 3.166 3.166 1,349 -0.50(-13.71%)
Apr 19, 2012 3.669 3.669 3.669 3.669 1,013 +0.00(+0.11%)
Apr 18, 2012 2.989 3.665 2.989 3.665 1,034 +0.25(+7.40%)
Apr 17, 2012 4.044 4.044 3.403 3.413 6,072 -0.51(-13.07%)
Apr 16, 2012 4.399 4.399 3.758 3.926 2,940 -0.17(-4.10%)
Apr 13, 2012 4.143 4.143 4.093 4.093 304 -0.22(-5.03%)
Apr 12, 2012 4.084 4.329 4.084 4.310 2,686 +0.15(+3.55%)
Apr 11, 2012 4.330 4.330 4.162 4.162 202 +0.39(+10.47%)
Apr 09, 2012 4.429 3.768 3.768 3.768 1,216 +0.05(+1.33%)
Apr 05, 2012 4.123 4.123 3.719 3.719 1,652 -0.11(-2.96%)
Apr 04, 2012 4.083 4.636 3.807 3.832 29,330 -0.01(-0.38%)
Apr 03, 2012 4.084 4.084 3.788 3.847 2,301 -0.22(-5.34%)
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.