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 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%)
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%)
May 01, 2015 2.680 2.535 2.535 2.535 10 +0.12(+5.19%)
Apr 30, 2015 2.550 2.550 2.380 2.410 14,021 -0.19(-7.31%)
Apr 29, 2015 2.660 2.670 2.600 2.600 540 +0.00(+0.08%)
Apr 28, 2015 2.720 2.720 2.550 2.598 8,410 -0.16(-5.87%)
Apr 27, 2015 3.170 3.170 2.620 2.760 9,551 -0.13(-4.50%)
Apr 24, 2015 2.770 3.100 2.760 2.890 4,675 +0.09(+3.21%)
Apr 23, 2015 3.030 3.030 2.721 2.800 18,436 -0.10(-3.41%)
Apr 22, 2015 3.550 3.680 2.790 2.899 83,086 -0.63(-17.83%)
Apr 21, 2015 2.370 3.670 2.360 3.528 257,270 +1.17(+49.49%)
Apr 20, 2015 2.360 2.380 2.360 2.360 1,300 -0.06(-2.40%)
Apr 17, 2015 2.418 2.418 2.418 2.418 300 +0.12(+5.09%)
Apr 16, 2015 2.450 2.450 2.301 2.301 1,555 -0.05(-2.09%)
Apr 15, 2015 2.300 2.562 2.300 2.350 7,717 +0.05(+2.18%)
Apr 14, 2015 2.340 2.340 2.240 2.300 9,254 -0.05(-2.13%)
Apr 13, 2015 2.501 2.555 2.300 2.350 9,231 -0.20(-7.85%)
Apr 09, 2015 2.550 2.550 2.550 2.550 45 +0.00(+0.00%)
Apr 08, 2015 2.500 2.550 2.500 2.550 3,170 +0.05(+2.00%)
Apr 07, 2015 2.500 2.700 2.500 2.500 580 +0.00(+0.00%)
Apr 06, 2015 2.552 2.552 2.500 2.500 504 +0.00(+0.00%)
Apr 02, 2015 2.500 2.500 2.500 2.500 1,400 -0.05(-1.96%)
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.