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 30, 2014 2.500 2.610 2.610 2.610 5,200 +0.10(+3.98%)
Sep 29, 2014 2.610 2.610 2.510 2.510 756 -0.10(-3.83%)
Sep 26, 2014 2.570 2.610 2.570 2.610 844 -0.09(-3.33%)
Sep 25, 2014 2.570 2.840 2.570 2.700 2,870 -0.24(-8.16%)
Sep 23, 2014 2.550 2.940 2.940 2.940 7,900 +0.06(+2.08%)
Sep 22, 2014 2.880 2.880 2.880 2.880 103 -0.13(-4.32%)
Sep 19, 2014 3.010 3.010 2.830 3.010 6,401 +0.00(+0.00%)
Sep 18, 2014 3.210 3.210 2.910 3.010 8,660 -0.44(-12.75%)
Sep 17, 2014 3.360 3.450 3.260 3.450 5,115 -0.04(-1.15%)
Sep 16, 2014 3.570 3.570 3.490 3.490 2,175 -0.11(-3.06%)
Sep 15, 2014 3.600 3.600 3.600 3.600 312 -0.06(-1.64%)
Sep 12, 2014 3.660 3.660 3.660 3.660 158 -0.02(-0.54%)
Sep 11, 2014 3.650 3.740 3.650 3.680 1,517 +0.02(+0.55%)
Sep 10, 2014 3.710 3.710 3.660 3.660 328 -0.04(-1.08%)
Sep 09, 2014 3.600 3.800 3.600 3.700 6,324 +0.03(+0.82%)
Sep 08, 2014 3.640 4.090 3.640 3.670 20,781 +0.07(+1.94%)
Sep 05, 2014 3.400 3.651 3.532 3.600 1,386 +0.07(+1.93%)
Sep 04, 2014 3.400 3.532 3.400 3.532 387 -0.14(-3.76%)
Sep 03, 2014 3.540 3.670 3.420 3.670 4,745 -0.03(-0.81%)
Sep 02, 2014 3.700 3.700 3.700 3.700 610 -0.01(-0.39%)
Aug 29, 2014 3.780 3.715 3.715 3.715 1,600 -0.11(-2.76%)
Aug 28, 2014 3.820 3.576 3.576 3.820 100 +0.24(+6.83%)
Aug 27, 2014 3.540 3.670 3.540 3.576 7,589 +0.03(+0.76%)
Aug 26, 2014 3.500 3.550 3.500 3.549 400 -0.00(-0.03%)
Aug 22, 2014 3.550 3.550 3.550 3.550 700 -0.04(-1.11%)
Aug 21, 2014 3.590 3.590 3.590 3.590 2,000 -0.02(-0.56%)
Aug 19, 2014 3.610 3.610 3.610 3.610 300 +0.00(+0.00%)
Aug 18, 2014 3.426 3.610 3.426 3.610 404 +0.00(+0.00%)
Aug 15, 2014 3.650 3.650 3.610 3.610 1,009 -0.26(-6.71%)
Aug 14, 2014 3.350 3.990 3.230 3.870 6,578 +0.46(+13.48%)
Aug 13, 2014 3.500 3.500 3.500 3.410 4,146 -0.09(-2.57%)
Aug 12, 2014 3.620 3.620 3.500 3.500 566 -0.15(-4.19%)
Aug 11, 2014 3.620 3.810 3.610 3.653 2,995 -0.10(-2.63%)
Aug 08, 2014 3.600 3.780 3.780 3.752 581 -0.03(-0.74%)
Aug 07, 2014 3.650 3.820 3.650 3.780 923 +0.10(+2.72%)
Aug 06, 2014 3.680 3.680 3.680 3.680 220 +0.00(+0.00%)
Aug 05, 2014 3.600 4.040 3.600 3.680 10,104 +0.01(+0.27%)
Aug 04, 2014 3.837 4.000 3.510 3.670 11,043 -0.03(-0.81%)
Aug 01, 2014 3.780 3.780 3.610 3.700 5,489 -0.19(-4.88%)
Jul 31, 2014 3.870 4.701 3.710 3.890 37,159 +0.05(+1.30%)
Jul 30, 2014 3.840 3.880 3.720 3.840 17,297 -0.21(-5.23%)
Jul 29, 2014 3.750 4.290 3.700 4.052 54,148 +0.24(+6.35%)
Jul 28, 2014 3.880 3.980 3.760 3.810 9,392 -0.17(-4.27%)
Jul 25, 2014 3.820 4.430 3.590 3.980 82,959 +0.07(+1.76%)
Jul 24, 2014 3.770 3.930 3.520 3.911 65,992 -0.01(-0.23%)
Jul 23, 2014 3.930 3.930 3.540 3.920 4,885 -0.02(-0.51%)
Jul 22, 2014 3.710 3.940 3.630 3.940 505 -0.01(-0.31%)
Jul 21, 2014 3.660 4.010 3.660 3.952 1,101 -0.04(-0.94%)
Jul 18, 2014 3.780 4.050 3.690 3.990 9,032 +0.05(+1.27%)
Jul 17, 2014 4.180 4.180 3.750 3.940 7,413 -0.20(-4.83%)
Jul 16, 2014 4.020 4.320 4.000 4.140 6,094 -0.15(-3.50%)
Jul 11, 2014 4.470 4.290 4.290 4.290 65 -0.01(-0.17%)
Jul 10, 2014 4.110 4.600 4.110 4.297 3,258 -0.00(-0.06%)
Jul 09, 2014 4.170 4.310 4.170 4.300 9,089 -0.08(-1.83%)
Jul 08, 2014 4.820 4.820 4.200 4.380 10,963 -0.06(-1.35%)
Jul 07, 2014 4.910 4.910 4.320 4.440 13,647 -0.36(-7.50%)
Jul 03, 2014 3.940 4.800 4.800 4.800 4,200 +0.54(+12.67%)
Jul 02, 2014 4.000 4.410 4.000 4.260 10,995 +0.29(+7.43%)
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.