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 (%)
Sep 27, 2013 6.900 7.000 6.370 6.530 0 -0.27(-3.97%)
Sep 26, 2013 7.000 7.090 6.690 6.800 0 -0.12(-1.80%)
Sep 25, 2013 6.745 7.000 6.745 6.924 0 +0.12(+1.83%)
Sep 24, 2013 6.770 7.140 6.250 6.800 0 +0.27(+4.13%)
Sep 23, 2013 6.630 7.000 6.520 6.530 0 -0.17(-2.54%)
Sep 20, 2013 6.710 7.200 6.640 6.700 0 +0.07(+1.06%)
Sep 19, 2013 6.900 7.270 6.560 6.630 0 -0.39(-5.56%)
Sep 18, 2013 7.350 7.585 6.880 7.020 0 -0.40(-5.39%)
Sep 17, 2013 7.760 7.780 7.100 7.420 0 -0.39(-4.99%)
Sep 16, 2013 7.700 7.820 7.580 7.810 0 +0.11(+1.43%)
Sep 13, 2013 7.700 7.960 7.672 7.700 0 +0.14(+1.85%)
Sep 12, 2013 8.080 8.120 7.510 7.560 0 -0.36(-4.55%)
Sep 11, 2013 8.310 8.310 7.810 7.920 0 -0.38(-4.58%)
Sep 10, 2013 8.300 9.433 7.840 8.300 0 +0.00(+0.00%)
Sep 09, 2013 7.200 8.480 7.165 8.300 0 +1.15(+16.08%)
Sep 06, 2013 6.290 7.350 6.290 7.150 0 +0.83(+13.13%)
Sep 05, 2013 5.500 6.380 5.500 6.320 0 +0.82(+14.91%)
Sep 04, 2013 5.190 5.500 5.190 5.500 0 +0.20(+3.77%)
Sep 03, 2013 5.500 5.710 5.250 5.300 0 -0.60(-10.17%)
Aug 30, 2013 5.660 6.200 5.500 5.900 0 +0.13(+2.25%)
Aug 29, 2013 6.000 6.380 5.455 5.770 0 +0.05(+0.87%)
Aug 28, 2013 5.020 5.950 5.010 5.720 0 +0.51(+9.79%)
Aug 27, 2013 5.548 5.587 5.110 5.210 0 +0.17(+3.38%)
Aug 26, 2013 5.100 5.100 5.030 5.040 0 +0.19(+3.92%)
Aug 23, 2013 4.870 5.160 4.820 4.850 0 +0.02(+0.41%)
Aug 22, 2013 5.060 5.060 4.830 4.830 0 -0.24(-4.73%)
Aug 21, 2013 5.110 5.350 5.000 5.070 0 -0.05(-0.98%)
Aug 20, 2013 5.120 5.280 5.050 5.120 0 -0.08(-1.54%)
Aug 19, 2013 5.780 5.780 5.060 5.200 0 -0.85(-14.05%)
Aug 16, 2013 5.310 6.070 5.310 6.050 0 +0.75(+14.15%)
Aug 15, 2013 5.110 5.500 5.050 5.300 7,248 -0.87(-14.10%)
Aug 14, 2013 6.220 6.300 5.950 6.170 0 -0.05(-0.79%)
Aug 13, 2013 6.290 6.600 6.210 6.219 22,997 -0.25(-3.88%)
Aug 12, 2013 6.640 7.190 6.200 6.470 33,479 -0.43(-6.23%)
Aug 09, 2013 6.650 7.400 6.500 6.900 67,989 +0.10(+1.47%)
Aug 08, 2013 6.360 8.240 5.600 6.800 185,622 -0.19(-2.72%)
Aug 07, 2013 9.280 9.500 6.010 6.990 210,048 -1.41(-16.79%)
Aug 06, 2013 4.570 8.500 4.570 8.400 326,698 +3.88(+85.84%)
Aug 05, 2013 3.820 4.970 3.820 4.520 8,700 +0.02(+0.42%)
Aug 01, 2013 4.250 4.501 4.501 4.501 3,600 +0.15(+3.47%)
Jul 30, 2013 4.450 4.350 4.350 4.350 1,900 -0.11(-2.47%)
Jul 29, 2013 4.000 4.460 4.000 4.460 0 +0.25(+5.94%)
Jul 24, 2013 4.210 4.210 4.210 4.210 1,000 +0.06(+1.45%)
Jul 17, 2013 4.150 4.150 4.150 4.150 0 -0.03(-0.72%)
Jul 16, 2013 4.410 4.410 4.180 4.180 0 -0.18(-4.13%)
Jul 15, 2013 5.150 5.150 4.360 4.360 0 -0.34(-7.23%)
Jul 12, 2013 4.700 4.720 4.680 4.700 0 -0.05(-1.05%)
Jul 09, 2013 4.830 4.750 4.750 4.750 3,900 +0.25(+5.56%)
Jul 08, 2013 4.500 4.500 4.480 4.500 0 +0.02(+0.45%)
Jul 02, 2013 4.480 4.480 4.480 4.480 0 +0.25(+5.91%)
Jul 01, 2013 4.020 4.230 4.020 4.230 0 -0.21(-4.73%)
Jun 24, 2013 4.440 4.440 4.440 4.440 0 -0.03(-0.67%)
Jun 21, 2013 4.310 4.470 4.310 4.470 1,847 +0.33(+7.97%)
Jun 18, 2013 4.140 4.140 4.140 4.140 0 +0.22(+5.61%)
Jun 12, 2013 3.730 3.920 3.920 3.920 4,300 -0.03(-0.76%)
Jun 11, 2013 3.950 3.950 3.950 3.950 100 -0.04(-1.00%)
Jun 10, 2013 3.990 3.990 3.990 3.990 0 +0.14(+3.64%)
Jun 07, 2013 4.150 4.150 3.800 3.850 0 -0.30(-7.23%)
Jun 05, 2013 4.170 4.150 4.150 4.150 300 +0.14(+3.49%)
May 30, 2013 3.880 4.010 4.010 4.010 1,400 +0.15(+3.83%)
May 29, 2013 4.372 4.372 3.760 3.862 2,394 -0.29(-6.94%)
May 23, 2013 3.730 4.150 4.150 4.150 1,700 +0.15(+3.75%)
May 21, 2013 3.650 4.000 4.000 4.000 1,600 +0.35(+9.59%)
May 20, 2013 3.610 3.651 3.600 3.650 0 +0.05(+1.39%)
May 15, 2013 3.600 3.600 3.600 3.600 0 -0.38(-9.55%)
May 13, 2013 3.850 3.980 3.850 3.980 0 -0.06(-1.49%)
May 10, 2013 4.030 4.040 3.650 4.040 0 +0.04(+1.00%)
May 09, 2013 5.030 5.030 4.000 4.000 0 -0.74(-15.61%)
May 08, 2013 4.210 5.240 4.090 4.740 0 +0.50(+11.79%)
May 07, 2013 3.620 4.240 3.500 4.240 0 +0.44(+11.58%)
May 06, 2013 3.400 3.970 3.390 3.800 0 +0.46(+13.77%)
May 03, 2013 3.430 3.490 3.250 3.340 0 +0.04(+1.21%)
May 02, 2013 3.280 3.600 3.280 3.300 0 +0.01(+0.30%)
May 01, 2013 3.280 3.290 3.200 3.290 0 -0.11(-3.24%)
Apr 30, 2013 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 29, 2013 3.250 3.490 3.200 3.400 5,400 -0.18(-5.03%)
Apr 25, 2013 3.580 3.580 3.580 3.580 0 +0.17(+4.99%)
Apr 24, 2013 3.410 3.410 3.410 3.410 0 -0.09(-2.57%)
Apr 23, 2013 3.500 3.501 3.490 3.500 8,980 -0.00(-0.00%)
Apr 22, 2013 3.520 3.520 3.500 3.500 3,564 +0.20(+6.06%)
Apr 16, 2013 3.300 3.300 3.300 3.300 0 -0.10(-2.94%)
Apr 15, 2013 3.420 3.420 3.400 3.400 1,100 -0.29(-7.86%)
Apr 12, 2013 3.700 3.700 3.350 3.690 500 +0.09(+2.50%)
Apr 11, 2013 3.530 3.600 3.500 3.600 7,422 +0.10(+2.85%)
Apr 10, 2013 3.400 3.500 3.400 3.500 1,160 +0.13(+3.86%)
Apr 09, 2013 3.500 3.500 3.370 3.370 900 -0.04(-1.17%)
Apr 08, 2013 3.540 3.549 3.410 3.410 5,402 +0.01(+0.29%)
Apr 05, 2013 3.100 3.400 3.100 3.400 9,202 +0.38(+12.58%)
Apr 04, 2013 3.100 3.100 3.020 3.020 630 -0.03(-0.98%)
Apr 03, 2013 3.220 3.220 2.990 3.050 49,241 -0.35(-10.29%)
Mar 28, 2013 3.400 3.400 3.400 3.400 0 -0.10(-2.86%)
Mar 27, 2013 3.290 3.500 3.290 3.500 300 +0.01(+0.29%)
Mar 26, 2013 3.360 3.500 3.350 3.490 3,850 +0.19(+5.76%)
Mar 25, 2013 3.300 3.300 3.300 3.300 100 +0.29(+9.63%)
Mar 22, 2013 3.240 3.300 3.010 3.010 3,411 -0.23(-7.10%)
Mar 20, 2013 3.240 3.240 3.240 3.240 200 -0.02(-0.61%)
Mar 18, 2013 3.260 3.260 3.260 3.260 100 -0.01(-0.31%)
Mar 14, 2013 3.060 3.270 3.270 3.270 2,000 +0.27(+9.00%)
Mar 13, 2013 3.000 3.000 2.997 3.000 1,074 -0.16(-5.07%)
Mar 08, 2013 3.150 3.160 3.160 3.160 1,300 -0.01(-0.32%)
Mar 06, 2013 3.170 3.170 3.170 3.170 100 +0.02(+0.63%)
Mar 05, 2013 3.150 3.150 3.150 3.150 3,200 -0.13(-3.96%)
Feb 27, 2013 3.200 3.280 3.280 3.280 200 +0.08(+2.50%)
Feb 26, 2013 3.060 3.200 3.060 3.200 2,540 +0.10(+3.22%)
Feb 22, 2013 3.150 3.160 3.100 3.100 2,400 +0.00(+0.00%)
Feb 21, 2013 3.080 3.100 3.080 3.100 300 -0.13(-4.02%)
Feb 19, 2013 3.230 3.230 3.230 3.230 100 -0.02(-0.62%)
Feb 15, 2013 3.250 3.250 3.250 3.250 300 +0.08(+2.52%)
Feb 13, 2013 3.150 3.170 3.170 3.170 1,700 +0.02(+0.63%)
Feb 08, 2013 3.120 3.150 3.150 3.150 1,900 -0.20(-5.97%)
Feb 07, 2013 3.350 3.350 3.350 3.350 300 +0.02(+0.60%)
Feb 06, 2013 3.330 3.330 3.330 3.330 500 +0.08(+2.46%)
Feb 01, 2013 3.030 3.250 3.250 3.250 6,700 +0.24(+7.97%)
Jan 31, 2013 2.980 3.096 2.980 3.010 6,178 -0.48(-13.75%)
Jan 30, 2013 3.110 3.490 2.970 3.490 4,742 +0.24(+7.38%)
Jan 29, 2013 3.400 3.400 3.010 3.250 5,761 -0.10(-2.99%)
Jan 28, 2013 3.790 3.790 3.350 3.350 2,100 -0.26(-7.20%)
Jan 25, 2013 3.740 3.800 3.330 3.610 8,021 -0.12(-3.35%)
Jan 24, 2013 3.500 3.735 3.280 3.735 1,251 +0.13(+3.75%)
Jan 23, 2013 3.700 3.700 3.600 3.600 700 -0.07(-1.91%)
Jan 22, 2013 4.050 4.090 3.670 3.670 3,050 -0.18(-4.68%)
Jan 18, 2013 4.430 4.430 3.780 3.850 27,309 -0.48(-11.09%)
Jan 17, 2013 3.230 4.770 3.230 4.330 144,444 +1.27(+41.50%)
Jan 15, 2013 3.070 3.060 3.060 3.060 700 -0.14(-4.38%)
Jan 14, 2013 3.110 3.200 3.050 3.200 1,300 -0.04(-1.23%)
Jan 11, 2013 3.240 3.240 3.240 3.240 600 +0.00(+0.00%)
Jan 10, 2013 3.230 3.240 3.230 3.240 489 +0.12(+3.85%)
Jan 07, 2013 3.120 3.120 3.120 3.120 300 +0.01(+0.32%)
Jan 04, 2013 3.350 3.760 3.050 3.110 1,900 -0.20(-6.04%)
Jan 03, 2013 3.010 3.800 2.983 3.310 3,880 +0.11(+3.44%)
Jan 02, 2013 3.650 3.695 3.200 3.200 19,757 -0.49(-13.38%)
Dec 31, 2012 3.140 3.900 3.130 3.695 7,720 +0.56(+18.04%)
Dec 28, 2012 3.130 3.130 3.130 3.130 307 +0.05(+1.62%)
Dec 27, 2012 2.950 3.240 2.950 3.080 4,420 +0.08(+2.67%)
Dec 26, 2012 2.890 3.002 2.890 3.000 10,350 +0.11(+3.81%)
Dec 24, 2012 2.750 2.890 2.700 2.890 2,100 +0.34(+13.33%)
Dec 21, 2012 2.550 2.550 2.550 2.550 150 -0.35(-12.13%)
Dec 19, 2012 2.820 2.902 2.902 2.902 7,700 +0.07(+2.54%)
Dec 18, 2012 2.790 2.950 2.590 2.830 19,156 +0.31(+12.30%)
Dec 17, 2012 2.700 2.700 2.500 2.520 1,763 -0.18(-6.74%)
Dec 13, 2012 2.690 2.702 2.702 2.702 1,800 -0.03(-1.02%)
Dec 12, 2012 2.450 2.740 2.450 2.730 15,100 +0.23(+9.20%)
Dec 11, 2012 2.610 2.780 2.500 2.500 6,900 -0.11(-4.21%)
Dec 10, 2012 2.510 2.740 2.460 2.610 1,000 -0.09(-3.33%)
Dec 07, 2012 2.400 2.700 2.400 2.700 2,084 -0.02(-0.74%)
Dec 06, 2012 2.470 2.720 2.450 2.720 2,000 +0.00(+0.00%)
Dec 05, 2012 2.730 2.730 2.400 2.720 1,500 +0.13(+5.02%)
Dec 04, 2012 2.450 2.590 2.400 2.590 10,544 +0.06(+2.37%)
Nov 30, 2012 2.400 2.530 2.390 2.530 3,350 +0.18(+7.66%)
Nov 21, 2012 2.330 2.350 2.350 2.350 1,000 +0.08(+3.52%)
Nov 19, 2012 2.280 2.270 2.270 2.270 2,200 -0.01(-0.44%)
Nov 15, 2012 2.280 2.280 2.280 2.280 200 -0.02(-0.87%)
Nov 13, 2012 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Nov 12, 2012 2.360 2.400 2.300 2.300 5,130 -0.10(-4.17%)
Nov 08, 2012 2.400 2.400 2.400 2.400 0 +0.05(+2.12%)
Nov 07, 2012 2.780 2.780 2.350 2.350 3,069 -0.12(-4.85%)
Nov 06, 2012 2.355 2.620 2.240 2.470 6,721 -0.11(-4.26%)
Nov 05, 2012 2.240 3.000 2.230 2.580 41,092 +0.34(+15.18%)
Nov 02, 2012 2.240 2.240 2.240 2.240 200 +0.19(+9.27%)
Nov 01, 2012 2.060 2.060 2.050 2.050 900 +0.05(+2.50%)
Oct 26, 2012 2.000 2.000 2.000 2.000 1,900 +0.08(+4.16%)
Oct 24, 2012 1.920 1.920 1.920 1.920 600 -0.11(-5.41%)
Oct 17, 2012 2.030 2.030 2.030 2.030 200 -0.01(-0.49%)
Oct 15, 2012 2.040 2.040 2.040 2.040 1,400 -0.01(-0.49%)
Oct 12, 2012 2.050 2.050 2.050 2.050 407 +0.00(+0.00%)
Oct 11, 2012 2.100 2.100 2.050 2.050 943 -0.08(-3.76%)
Oct 09, 2012 2.130 2.130 2.130 2.130 100 +0.02(+0.95%)
Oct 08, 2012 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Oct 05, 2012 2.110 2.110 2.110 2.110 570 -0.03(-1.40%)
Oct 02, 2012 2.110 2.140 2.140 2.140 500 -0.01(-0.47%)
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.