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 (%)
May 31, 2016 1.030 1.191 1.030 1.191 2,394 +0.09(+8.29%)
May 27, 2016 1.150 1.100 1.100 1.100 1,000 -0.03(-2.65%)
May 26, 2016 1.267 1.267 1.130 1.130 6,578 -0.22(-16.30%)
May 17, 2016 1.380 1.350 1.350 1.350 397 +0.01(+0.75%)
May 16, 2016 1.340 1.340 1.340 1.340 157 +0.10(+8.06%)
May 13, 2016 1.260 1.304 1.230 1.240 2,322 -0.09(-6.77%)
May 11, 2016 1.370 1.330 1.330 1.330 10 +0.09(+7.25%)
May 09, 2016 1.240 1.240 1.240 1.240 1,000 -0.18(-12.67%)
May 03, 2016 1.400 1.420 1.420 1.420 6 +0.10(+7.19%)
May 02, 2016 1.350 1.350 1.320 1.325 1,502 +0.00(+0.36%)
Apr 29, 2016 1.290 1.324 1.290 1.320 1,741 -0.01(-0.75%)
Apr 28, 2016 1.346 1.346 1.330 1.330 207 -0.06(-4.66%)
Apr 27, 2016 1.400 1.400 1.395 1.395 200 +0.04(+3.33%)
Apr 26, 2016 1.610 1.610 1.350 1.350 5,109 -0.10(-6.90%)
Apr 25, 2016 1.450 1.450 1.450 1.450 103 +0.05(+3.70%)
Apr 22, 2016 1.398 1.398 1.398 1.398 434 -0.16(-10.37%)
Apr 21, 2016 1.450 1.560 1.450 1.560 15,821 +0.16(+11.42%)
Apr 20, 2016 1.540 1.660 1.280 1.400 46,797 +0.10(+7.70%)
Apr 15, 2016 1.390 1.300 1.300 1.300 300 -0.20(-13.33%)
Apr 14, 2016 1.500 1.500 1.500 1.500 1,116 +0.07(+4.90%)
Apr 13, 2016 1.430 1.430 1.430 1.430 374 +0.02(+1.42%)
Apr 12, 2016 1.670 1.670 1.410 1.410 1,350 -0.05(-3.42%)
Apr 11, 2016 1.300 1.550 1.300 1.460 17,912 +0.14(+10.61%)
Apr 08, 2016 1.370 1.370 1.320 1.320 401 -0.04(-2.95%)
Apr 07, 2016 1.470 1.658 1.360 1.360 5,577 +0.10(+7.94%)
Apr 05, 2016 1.340 1.260 1.260 1.260 2 +0.00(+0.00%)
Apr 04, 2016 1.360 1.490 1.210 1.260 18,211 +0.06(+5.00%)
Mar 30, 2016 1.340 1.200 1.200 1.200 9 -0.20(-14.29%)
Mar 22, 2016 1.450 1.400 1.400 1.400 400 +0.07(+5.26%)
Mar 21, 2016 1.292 1.330 1.292 1.330 1,707 -0.14(-9.68%)
Mar 18, 2016 1.472 1.472 1.472 1.472 101 -0.05(-3.13%)
Mar 17, 2016 1.530 1.530 1.520 1.520 201 +0.11(+7.91%)
Mar 16, 2016 1.500 1.500 1.400 1.409 1,852 +0.11(+8.35%)
Mar 14, 2016 1.190 1.300 1.300 1.300 2 +0.22(+20.37%)
Mar 11, 2016 1.208 1.208 1.080 1.080 1,055 -0.20(-15.62%)
Mar 10, 2016 1.500 1.500 1.200 1.280 4,071 +0.11(+9.40%)
Mar 09, 2016 1.300 1.310 1.170 1.170 1,100 +0.01(+0.55%)
Mar 08, 2016 1.164 1.164 1.164 1.164 714 -0.16(-12.00%)
Mar 07, 2016 1.300 1.340 1.300 1.322 3,125 -0.02(-1.63%)
Mar 04, 2016 1.340 1.430 1.430 1.344 373 -0.09(-6.00%)
Mar 03, 2016 1.430 1.430 1.430 1.430 516 +0.00(+0.00%)
Mar 01, 2016 1.310 1.430 1.430 1.430 12 -0.07(-4.67%)
Feb 18, 2016 1.500 1.500 1.500 1.500 40 +0.01(+0.67%)
Feb 17, 2016 1.350 1.520 1.250 1.490 5,805 -0.20(-11.83%)
Feb 12, 2016 1.710 1.690 1.690 1.690 1 +0.09(+5.62%)
Jan 29, 2016 1.350 1.600 1.600 1.600 6 +0.14(+9.78%)
Jan 28, 2016 1.300 1.458 1.230 1.458 1,705 -0.04(-2.83%)
Jan 27, 2016 1.620 1.620 1.490 1.500 1,628 +0.10(+7.14%)
Jan 22, 2016 1.690 1.400 1.400 1.400 3 -0.59(-29.65%)
Jan 20, 2016 1.850 1.990 1.850 1.990 900 -0.01(-0.50%)
Jan 19, 2016 1.673 2.000 1.673 2.000 210 +0.06(+2.85%)
Jan 14, 2016 1.660 1.944 1.944 1.944 400 +0.23(+13.71%)
Jan 13, 2016 1.840 1.990 1.580 1.710 5,351 +0.01(+0.59%)
Jan 12, 2016 1.560 1.700 1.500 1.700 1,419 +0.14(+8.97%)
Jan 11, 2016 1.610 1.610 1.560 1.560 677 -0.17(-9.73%)
Jan 08, 2016 1.728 1.728 1.728 1.728 500 -0.05(-2.92%)
Jan 07, 2016 1.750 1.780 1.562 1.780 2,500 -0.01(-0.56%)
Jan 06, 2016 1.560 1.992 1.560 1.790 11,182 +0.16(+9.72%)
Jan 05, 2016 1.650 1.650 1.631 1.631 1,115 +0.24(+17.37%)
Dec 31, 2015 1.360 1.390 1.390 1.390 2,900 -0.11(-7.33%)
Dec 30, 2015 1.400 1.510 1.400 1.500 3,395 +0.15(+11.11%)
Dec 29, 2015 1.350 1.350 1.330 1.350 2,504 -0.02(-1.46%)
Dec 28, 2015 1.330 1.500 1.330 1.370 3,455 +0.01(+0.74%)
Dec 24, 2015 1.440 1.360 1.360 1.360 200 +0.05(+3.82%)
Dec 23, 2015 1.360 1.680 1.310 1.310 10,246 -0.05(-3.68%)
Dec 22, 2015 1.450 1.460 1.360 1.360 3,431 -0.09(-6.29%)
Dec 21, 2015 1.440 1.494 1.320 1.451 5,166 -0.10(-6.51%)
Dec 18, 2015 1.470 1.552 1.470 1.552 811 +0.09(+5.97%)
Dec 17, 2015 1.500 1.680 1.440 1.465 17,334 -0.03(-2.33%)
Dec 16, 2015 1.700 1.700 1.440 1.500 6,220 -0.06(-3.85%)
Dec 15, 2015 1.590 1.590 1.560 1.560 244 +0.12(+8.68%)
Dec 14, 2015 1.640 1.770 1.435 1.435 10,697 -0.21(-13.01%)
Dec 11, 2015 1.780 1.780 1.600 1.650 2,833 +0.05(+3.13%)
Dec 10, 2015 1.570 1.860 1.530 1.600 13,090 +0.01(+0.63%)
Dec 09, 2015 1.550 1.800 1.550 1.590 5,196 -0.01(-0.63%)
Dec 08, 2015 1.670 1.770 1.570 1.600 120,465 -0.13(-7.51%)
Dec 04, 2015 1.750 1.730 1.730 1.730 3 +0.00(+0.00%)
Dec 03, 2015 1.565 1.753 1.560 1.730 5,459 +0.17(+10.90%)
Dec 02, 2015 1.657 1.690 1.560 1.560 5,541 -0.06(-3.71%)
Dec 01, 2015 1.642 1.642 1.620 1.620 8,050 -0.07(-4.27%)
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%)
Sep 08, 2015 2.150 2.150 2.150 2.150 4 -0.03(-1.38%)
Aug 31, 2015 2.180 2.180 2.180 2.180 100 -0.01(-0.46%)
Aug 28, 2015 2.190 2.190 2.190 2.190 100 -0.08(-3.52%)
Aug 26, 2015 2.270 2.270 2.270 2.270 14 -0.23(-9.20%)
Aug 25, 2015 2.590 2.590 2.150 2.500 742 -0.04(-1.57%)
Aug 24, 2015 2.160 2.540 2.150 2.540 2,680 +0.31(+14.10%)
Aug 21, 2015 2.283 2.283 2.193 2.226 2,991 -0.05(-2.10%)
Aug 20, 2015 2.430 2.430 2.270 2.274 2,200 -0.17(-6.81%)
Aug 19, 2015 2.310 2.440 2.310 2.440 220 +0.16(+7.01%)
Aug 18, 2015 2.290 2.290 2.270 2.280 2,000 +0.00(+0.00%)
Aug 17, 2015 2.280 2.280 2.280 2.280 120 -0.16(-6.56%)
Aug 14, 2015 2.270 2.440 2.270 2.440 700 +0.05(+2.10%)
Aug 13, 2015 2.390 2.390 2.390 2.390 1,097 +0.09(+3.91%)
Aug 12, 2015 2.390 2.400 2.250 2.300 11,694 -0.01(-0.44%)
Aug 11, 2015 2.270 2.540 2.270 2.310 31,205 +0.23(+11.06%)
Aug 10, 2015 2.091 2.091 2.080 2.080 1,500 +0.03(+1.46%)
Aug 06, 2015 2.060 2.050 2.050 2.050 44 -0.05(-2.30%)
Aug 05, 2015 2.098 2.098 2.098 2.098 1,648 +0.03(+1.37%)
Aug 04, 2015 2.070 2.070 2.070 2.070 130 +0.00(+0.00%)
Aug 03, 2015 2.070 2.070 2.070 2.070 130 -0.00(-0.00%)
Jul 31, 2015 2.070 2.070 2.070 2.070 394 -0.08(-3.72%)
Jul 29, 2015 2.080 2.150 2.150 2.150 1 +0.06(+2.87%)
Jul 28, 2015 2.080 2.249 2.060 2.090 4,406 -0.08(-3.84%)
Jul 27, 2015 2.030 2.174 2.030 2.174 1,112 +0.02(+1.09%)
Jul 24, 2015 2.220 2.220 2.150 2.150 4,054 -0.08(-3.80%)
Jul 23, 2015 2.200 2.235 2.200 2.235 2,000 +0.03(+1.59%)
Jul 22, 2015 2.050 2.200 2.050 2.200 745 +0.05(+2.32%)
Jul 21, 2015 2.150 2.150 2.150 2.150 1,380 +0.00(+0.00%)
Jul 20, 2015 2.210 2.230 2.150 2.150 13,355 -0.05(-2.27%)
Jul 16, 2015 2.200 2.200 2.200 2.200 10 +0.00(+0.00%)
Jul 15, 2015 2.462 2.462 2.200 2.200 684 -0.01(-0.46%)
Jul 14, 2015 2.210 2.210 2.210 2.210 320 +0.01(+0.35%)
Jul 13, 2015 2.202 2.202 2.202 2.202 197 +0.00(+0.11%)
Jul 09, 2015 2.200 2.200 2.200 2.200 161 +0.02(+0.92%)
Jul 07, 2015 2.180 2.180 2.180 2.180 101 -0.19(-8.02%)
Jul 06, 2015 2.260 2.530 2.206 2.370 802 +0.11(+4.87%)
Jul 02, 2015 2.200 2.260 2.260 2.260 400 -0.09(-3.83%)
Jul 01, 2015 2.350 2.350 2.350 2.350 106 -0.08(-3.29%)
Jun 30, 2015 2.210 2.430 2.200 2.430 2,900 -0.05(-2.02%)
Jun 29, 2015 2.190 2.480 2.190 2.480 8,203 -0.01(-0.40%)
Jun 26, 2015 2.490 2.490 2.490 2.490 100 +0.01(+0.40%)
Jun 25, 2015 2.480 2.480 2.480 2.480 133 +0.01(+0.40%)
Jun 24, 2015 2.470 2.470 2.470 2.470 100 +0.03(+1.23%)
Jun 23, 2015 2.280 2.440 2.280 2.440 2,076 +0.22(+9.91%)
Jun 22, 2015 2.280 2.280 2.180 2.220 1,684 -0.06(-2.63%)
Jun 17, 2015 2.220 2.280 2.280 2.280 5 +0.06(+2.70%)
Jun 16, 2015 2.220 2.220 2.220 2.220 135 +0.06(+2.78%)
Jun 15, 2015 2.070 2.170 2.070 2.160 9,000 -0.07(-3.14%)
Jun 12, 2015 2.220 2.240 2.220 2.230 6,507 +0.01(+0.64%)
Jun 11, 2015 2.270 2.270 2.216 2.216 2,150 -0.09(-4.08%)
Jun 09, 2015 2.310 2.310 2.310 2.310 100 -0.14(-5.71%)
Jun 08, 2015 2.400 2.450 2.400 2.450 395 +0.12(+5.15%)
Jun 05, 2015 2.280 2.428 2.280 2.330 816 -0.12(-4.90%)
Jun 04, 2015 2.320 2.450 2.320 2.450 2,173 +0.03(+1.24%)
Jun 03, 2015 2.475 2.475 2.360 2.420 1,676 -0.04(-1.63%)
Jun 02, 2015 2.310 2.475 2.310 2.460 2,300 +0.03(+1.23%)
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.