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 (%)
Jul 31, 2017 2.730 2.870 2.730 2.870 73,790 +0.12(+4.36%)
Jul 28, 2017 2.800 2.820 2.730 2.750 72,012 -0.06(-2.07%)
Jul 27, 2017 2.800 2.858 2.750 2.808 102,327 -0.01(-0.43%)
Jul 26, 2017 3.020 3.020 2.670 2.820 272,828 -0.06(-2.08%)
Jul 25, 2017 2.987 2.990 2.860 2.880 149,031 -0.07(-2.37%)
Jul 24, 2017 2.820 2.980 2.761 2.950 136,198 +0.15(+5.36%)
Jul 21, 2017 2.700 3.140 2.653 2.800 696,740 +0.12(+4.48%)
Jul 20, 2017 2.656 2.750 2.656 2.680 170,717 +0.07(+2.68%)
Jul 19, 2017 2.550 2.730 2.550 2.610 152,440 +0.06(+2.35%)
Jul 18, 2017 2.530 2.600 2.470 2.550 51,900 -0.02(-0.78%)
Jul 17, 2017 2.690 2.690 2.510 2.570 91,237 -0.03(-1.15%)
Jul 14, 2017 2.680 2.800 2.540 2.600 354,186 -0.08(-2.99%)
Jul 13, 2017 2.600 2.680 2.430 2.680 810,357 +0.26(+10.74%)
Jul 12, 2017 2.450 2.510 2.420 2.420 68,173 -0.03(-1.22%)
Jul 11, 2017 2.440 2.480 2.420 2.450 77,510 -0.03(-1.21%)
Jul 10, 2017 2.540 2.550 2.430 2.480 74,639 +0.00(+0.00%)
Jul 07, 2017 2.500 2.560 2.410 2.480 161,676 -0.01(-0.40%)
Jul 06, 2017 2.400 2.600 2.400 2.490 211,163 +0.06(+2.47%)
Jul 05, 2017 2.490 2.520 2.390 2.430 150,731 +0.02(+0.83%)
Jul 03, 2017 2.410 2.455 2.390 2.410 45,977 -0.02(-0.82%)
Jun 30, 2017 2.520 2.520 2.410 2.430 62,589 -0.06(-2.41%)
Jun 29, 2017 2.470 2.490 2.420 2.490 26,742 +0.00(+0.00%)
Jun 28, 2017 2.410 2.520 2.410 2.490 93,798 +0.09(+3.75%)
Jun 27, 2017 2.540 2.540 2.370 2.400 93,163 -0.11(-4.39%)
Jun 26, 2017 2.490 2.600 2.480 2.510 58,282 +0.03(+1.21%)
Jun 23, 2017 2.500 2.580 2.480 2.480 44,645 +0.00(+0.00%)
Jun 22, 2017 2.550 2.620 2.460 2.480 61,047 -0.08(-3.13%)
Jun 21, 2017 2.510 2.650 2.502 2.560 143,849 +0.02(+0.79%)
Jun 20, 2017 2.380 2.700 2.310 2.540 480,498 +0.17(+7.17%)
Jun 19, 2017 2.500 2.500 2.340 2.370 159,443 -0.13(-5.20%)
Jun 16, 2017 2.440 2.500 2.420 2.500 90,517 +0.05(+2.04%)
Jun 15, 2017 2.510 2.550 2.440 2.450 64,126 -0.07(-2.78%)
Jun 14, 2017 2.510 2.620 2.470 2.520 193,835 +0.04(+1.61%)
Jun 13, 2017 2.430 2.500 2.420 2.480 81,790 +0.02(+0.81%)
Jun 12, 2017 2.520 2.535 2.450 2.460 104,436 -0.09(-3.53%)
Jun 09, 2017 2.560 2.590 2.500 2.550 143,178 -0.04(-1.54%)
Jun 08, 2017 2.560 2.600 2.441 2.590 273,178 +0.00(+0.00%)
Jun 07, 2017 2.580 2.620 2.500 2.590 168,929 -0.02(-0.77%)
Jun 06, 2017 2.610 2.650 2.520 2.610 355,680 -0.05(-1.88%)
Jun 05, 2017 3.000 3.150 2.640 2.660 1,507,854 +0.00(+0.00%)
Jun 02, 2017 2.570 2.800 2.570 2.660 375,331 +0.06(+2.31%)
Jun 01, 2017 2.590 2.665 2.560 2.600 181,513 -0.03(-1.14%)
May 31, 2017 2.730 2.730 2.520 2.630 495,024 -0.14(-5.05%)
May 30, 2017 2.600 2.870 2.550 2.770 988,236 +0.22(+8.63%)
May 26, 2017 2.720 2.800 2.500 2.550 553,334 -0.17(-6.25%)
May 25, 2017 3.000 3.130 2.660 2.720 846,192 -0.20(-6.85%)
May 24, 2017 3.950 4.080 2.800 2.920 3,627,145 -0.89(-23.36%)
May 23, 2017 4.400 4.900 3.650 3.810 27,477,084 +1.36(+55.51%)
May 22, 2017 2.510 2.550 2.380 2.450 19,300 +0.00(+0.20%)
May 19, 2017 2.510 2.510 2.410 2.445 16,061 -0.04(-1.80%)
May 18, 2017 2.319 2.500 2.300 2.490 43,257 +0.08(+3.32%)
May 17, 2017 2.430 2.620 2.350 2.410 110,451 +0.18(+8.07%)
May 16, 2017 2.480 2.528 2.230 2.230 32,424 -0.27(-10.80%)
May 15, 2017 2.610 2.640 2.420 2.500 32,442 -0.03(-1.19%)
May 12, 2017 2.412 2.750 2.412 2.530 216,293 +0.10(+4.12%)
May 11, 2017 2.310 2.480 2.270 2.430 93,109 +0.12(+5.19%)
May 10, 2017 2.320 2.411 2.230 2.310 35,944 -0.02(-0.86%)
May 09, 2017 2.270 2.650 2.200 2.330 86,122 +0.06(+2.64%)
May 08, 2017 2.250 2.349 2.250 2.270 16,805 -0.01(-0.44%)
May 05, 2017 2.470 2.503 2.209 2.280 69,086 -0.12(-5.00%)
May 04, 2017 2.570 2.600 2.340 2.400 93,102 -0.22(-8.40%)
May 03, 2017 2.736 2.736 2.550 2.620 45,270 -0.01(-0.38%)
May 02, 2017 2.690 2.720 2.580 2.630 20,931 +0.01(+0.38%)
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.