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 (%)
Feb 29, 2012 3.058 3.058 2.860 2.860 4,764 -0.07(-2.36%)
Feb 28, 2012 2.476 2.930 2.436 2.930 2,129 +0.49(+20.24%)
Feb 27, 2012 2.417 2.466 2.417 2.436 7,096 +0.02(+0.82%)
Feb 24, 2012 2.417 2.417 2.417 2.417 304 +0.00(+0.00%)
Feb 23, 2012 2.565 2.565 2.417 2.417 4,460 -0.06(-2.39%)
Feb 22, 2012 2.426 2.476 2.426 2.476 1,023 +0.04(+1.62%)
Feb 21, 2012 2.436 2.446 2.426 2.436 1,176 -0.33(-11.79%)
Feb 17, 2012 2.446 2.860 2.417 2.762 3,009 +0.30(+12.00%)
Feb 16, 2012 2.890 2.959 2.466 2.466 5,311 +0.01(+0.41%)
Feb 15, 2012 2.002 2.565 2.002 2.456 20,602 +0.43(+21.46%)
Feb 13, 2012 1.687 2.022 2.022 2.022 202 +0.09(+4.59%)
Feb 09, 2012 1.933 1.933 1.933 1.933 101 +0.01(+0.51%)
Feb 08, 2012 1.923 1.923 1.923 1.923 405 -0.02(-1.02%)
Feb 02, 2012 1.923 1.943 1.943 1.943 304 -0.33(-14.35%)
Feb 01, 2012 2.140 2.298 2.140 2.269 304 +0.15(+6.98%)
Jan 31, 2012 1.839 2.170 1.839 2.121 1,357 +0.10(+4.87%)
Jan 30, 2012 2.022 2.022 2.022 2.022 493 +0.19(+10.22%)
Jan 27, 2012 1.835 1.835 1.835 1.835 2,635 +0.00(+0.00%)
Jan 26, 2012 1.835 1.836 1.835 1.835 3,578 +0.00(+0.00%)
Jan 24, 2012 2.328 1.835 1.835 1.835 202 +0.00(+0.00%)
Jan 23, 2012 1.864 1.864 1.835 1.835 912 +0.05(+2.76%)
Jan 20, 2012 1.825 1.825 1.785 1.785 223 -0.25(-12.14%)
Jan 18, 2012 1.874 2.032 2.032 2.032 506 +0.16(+8.42%)
Jan 17, 2012 1.874 1.874 1.874 1.874 101 -0.20(-9.52%)
Jan 13, 2012 2.071 2.071 2.071 2.071 214 +0.05(+2.43%)
Jan 12, 2012 2.308 2.407 2.022 2.022 1,824 +0.07(+3.54%)
Jan 10, 2012 1.983 1.953 1.953 1.953 4,663 -0.03(-1.49%)
Jan 09, 2012 1.894 1.983 1.746 1.983 6,891 +0.06(+3.08%)
Jan 06, 2012 1.884 1.923 1.884 1.923 506 +0.04(+2.09%)
Jan 05, 2012 1.884 1.901 1.884 1.884 1,938 -0.10(-4.97%)
Jan 04, 2012 1.983 1.983 1.983 1.983 101 -0.00(-0.23%)
Dec 30, 2011 1.894 2.288 1.884 1.987 691 +0.10(+5.47%)
Dec 29, 2011 1.884 1.973 1.884 1.884 3,497 +0.00(+0.00%)
Dec 28, 2011 1.884 2.071 1.884 1.884 3,453 -0.04(-2.05%)
Dec 27, 2011 1.973 1.973 1.884 1.923 8,470 +0.04(+2.09%)
Dec 23, 2011 1.963 1.973 1.578 1.884 8,053 +0.26(+15.75%)
Dec 21, 2011 1.973 1.973 1.628 1.628 1,808 -0.10(-5.71%)
Dec 20, 2011 2.071 2.071 1.588 1.726 19,665 -0.29(-14.22%)
Dec 19, 2011 2.229 2.555 1.795 2.012 21,011 -0.29(-12.45%)
Dec 16, 2011 2.673 3.847 2.298 2.298 68,987 -0.88(-27.64%)
Dec 15, 2011 1.292 3.699 1.292 3.176 195,261 +1.91(+151.56%)
Dec 14, 2011 1.292 1.292 1.184 1.263 4,258 +0.06(+4.92%)
Dec 13, 2011 1.332 1.332 1.203 1.203 1,039 -0.20(-14.08%)
Dec 09, 2011 1.401 1.401 1.401 1.401 0 -0.28(-16.47%)
Dec 08, 2011 1.411 1.677 1.381 1.677 4,637 +0.02(+1.19%)
Dec 07, 2011 1.519 1.657 1.381 1.657 3,791 +0.20(+13.51%)
Dec 06, 2011 1.401 1.460 1.401 1.460 1,870 +0.05(+3.21%)
Dec 05, 2011 1.539 1.539 1.391 1.414 786 -0.11(-7.48%)
Dec 02, 2011 1.549 1.854 1.529 1.529 3,894 -0.10(-6.06%)
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.