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 (%)
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%)
Jun 01, 2015 2.438 2.438 2.328 2.430 813 -0.04(-1.62%)
May 29, 2015 2.380 2.470 2.300 2.470 1,542 +0.12(+5.11%)
May 28, 2015 2.180 2.960 2.180 2.350 10,965 +0.07(+3.07%)
May 27, 2015 2.270 2.280 2.270 2.280 303 -0.01(-0.44%)
May 26, 2015 2.350 2.369 2.282 2.290 2,836 -0.01(-0.43%)
May 22, 2015 2.270 2.300 2.300 2.300 2,100 -0.00(-0.00%)
May 21, 2015 2.430 2.450 2.300 2.300 4,890 -0.17(-6.88%)
May 20, 2015 2.311 2.470 2.260 2.470 8,000 +0.06(+2.49%)
May 19, 2015 2.420 2.430 2.399 2.410 1,518 +0.00(+0.00%)
May 18, 2015 2.460 2.460 2.410 2.410 3,662 -0.15(-5.79%)
May 15, 2015 2.558 2.558 2.558 2.558 1,010 -0.02(-0.77%)
May 14, 2015 2.460 2.578 2.460 2.578 457 +0.01(+0.30%)
May 13, 2015 2.410 2.584 2.410 2.570 1,829 +0.16(+6.65%)
May 12, 2015 2.633 2.633 2.410 2.410 971 +0.04(+1.69%)
May 11, 2015 2.397 2.518 2.360 2.370 1,782 -0.13(-5.37%)
May 08, 2015 2.530 2.530 2.500 2.505 1,862 -0.04(-1.75%)
May 07, 2015 2.310 2.700 2.310 2.549 11,940 +0.18(+7.55%)
May 06, 2015 2.380 2.380 2.320 2.370 1,838 -0.05(-2.07%)
May 05, 2015 2.420 2.555 2.405 2.420 1,955 -0.12(-4.54%)
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.