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 31, 2017 2.850 3.090 2.660 2.830 335,023 -0.02(-0.70%)
Mar 30, 2017 2.640 2.940 2.590 2.850 250,761 +0.19(+7.14%)
Mar 29, 2017 2.700 2.715 2.500 2.660 51,413 +0.07(+2.70%)
Mar 28, 2017 2.750 2.769 2.510 2.590 164,180 -0.13(-4.78%)
Mar 27, 2017 2.470 3.450 2.460 2.720 939,532 +0.27(+11.02%)
Mar 24, 2017 2.570 2.570 2.370 2.450 80,477 -0.15(-5.77%)
Mar 23, 2017 2.590 2.600 2.460 2.600 62,980 +0.03(+1.17%)
Mar 22, 2017 2.610 2.720 2.560 2.570 40,154 -0.10(-3.75%)
Mar 21, 2017 2.730 2.730 2.600 2.670 42,430 +0.02(+0.75%)
Mar 20, 2017 2.800 2.800 2.650 2.650 50,793 -0.05(-1.85%)
Mar 17, 2017 2.730 2.846 2.700 2.700 41,577 -0.08(-2.88%)
Mar 16, 2017 2.690 2.906 2.680 2.780 95,761 +0.07(+2.58%)
Mar 15, 2017 2.927 2.927 2.770 2.710 78,605 -0.13(-4.58%)
Mar 14, 2017 2.950 3.090 2.810 2.840 82,540 -0.10(-3.40%)
Mar 13, 2017 2.980 3.109 2.940 2.940 64,577 -0.01(-0.34%)
Mar 10, 2017 3.000 3.050 2.910 2.950 37,735 -0.09(-2.96%)
Mar 09, 2017 3.070 3.210 2.858 3.040 73,053 -0.06(-1.94%)
Mar 08, 2017 2.980 3.130 2.760 3.100 105,537 +0.34(+12.32%)
Mar 07, 2017 3.220 3.234 2.760 2.760 136,425 -0.48(-14.81%)
Mar 06, 2017 3.230 3.250 3.110 3.240 45,126 -0.01(-0.31%)
Mar 03, 2017 3.170 3.320 3.110 3.250 174,264 +0.14(+4.50%)
Mar 02, 2017 3.030 3.324 2.995 3.110 296,851 +0.08(+2.64%)
Mar 01, 2017 3.230 3.480 2.950 3.030 690,984 +0.02(+0.66%)
Feb 28, 2017 3.030 3.060 2.920 3.010 71,505 -0.06(-1.95%)
Feb 27, 2017 2.960 3.100 2.950 3.070 82,149 +0.09(+3.02%)
Feb 24, 2017 3.260 3.268 2.825 2.980 265,857 -0.24(-7.45%)
Feb 23, 2017 3.340 3.720 3.190 3.220 1,127,828 +0.10(+3.21%)
Feb 22, 2017 3.210 3.239 3.100 3.120 176,074 -0.09(-2.80%)
Feb 21, 2017 3.570 3.570 3.160 3.210 222,315 -0.40(-11.08%)
Feb 17, 2017 3.610 3.610 3.610 0 -0.03(-0.82%)
Feb 16, 2017 3.690 3.722 3.570 3.640 95,966 -0.07(-1.89%)
Feb 15, 2017 3.700 3.749 3.628 3.710 69,794 +0.06(+1.64%)
Feb 14, 2017 3.600 3.790 3.590 3.650 153,611 +0.05(+1.39%)
Feb 13, 2017 3.640 3.849 3.600 3.600 142,529 -0.08(-2.17%)
Feb 10, 2017 3.600 3.980 3.540 3.680 540,185 +0.11(+3.08%)
Feb 09, 2017 3.630 3.750 3.500 3.570 330,319 -0.14(-3.77%)
Feb 08, 2017 3.820 3.900 3.660 3.710 187,554 -0.19(-4.87%)
Feb 07, 2017 4.150 4.250 3.810 3.900 318,478 -0.07(-1.76%)
Feb 06, 2017 3.850 4.000 3.760 3.970 114,468 +0.04(+1.02%)
Feb 03, 2017 4.010 4.090 3.810 3.930 300,149 +0.08(+2.08%)
Feb 02, 2017 4.190 4.359 3.780 3.850 595,265 -0.50(-11.49%)
Feb 01, 2017 4.750 5.330 4.250 4.350 2,794,168 +0.08(+1.87%)
Jan 31, 2017 4.160 4.700 4.050 4.270 909,328 +0.03(+0.71%)
Jan 30, 2017 4.020 4.630 3.760 4.240 1,641,512 +0.22(+5.47%)
Jan 27, 2017 3.550 4.368 3.550 4.020 1,464,708 +0.47(+13.24%)
Jan 26, 2017 3.600 3.650 3.520 3.550 111,348 -0.04(-1.11%)
Jan 25, 2017 3.530 3.650 3.520 3.590 151,813 +0.07(+1.99%)
Jan 24, 2017 3.990 4.190 3.460 3.520 647,332 -0.43(-10.89%)
Jan 23, 2017 3.760 4.980 3.490 3.950 3,852,610 +0.49(+14.16%)
Jan 20, 2017 3.470 3.790 3.404 3.460 240,332 +0.11(+3.28%)
Jan 19, 2017 3.355 3.520 3.327 3.350 48,287 +0.02(+0.60%)
Jan 18, 2017 3.310 3.440 3.263 3.330 48,663 -0.04(-1.19%)
Jan 17, 2017 3.310 3.440 3.260 3.370 56,504 -0.03(-0.88%)
Jan 13, 2017 3.400 3.400 3.400 0 -0.26(-7.10%)
Jan 12, 2017 3.660 4.600 3.630 3.660 760,724 +0.00(+0.00%)
Jan 11, 2017 3.360 3.900 3.160 3.660 854,495 +0.42(+12.96%)
Jan 10, 2017 3.280 3.450 3.152 3.240 154,638 +0.03(+0.93%)
Jan 09, 2017 3.280 3.346 3.150 3.210 86,385 -0.07(-2.13%)
Jan 06, 2017 3.350 3.400 3.250 3.280 95,467 -0.12(-3.53%)
Jan 05, 2017 3.670 4.100 3.330 3.400 536,070 -0.02(-0.58%)
Jan 04, 2017 3.110 3.790 3.110 3.420 572,167 +0.31(+9.97%)
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.