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 (%)
Aug 31, 2012 2.633 2.633 2.633 2.633 101 +0.46(+21.33%)
Aug 30, 2012 2.229 2.229 2.170 2.170 245 -0.16(-6.78%)
Aug 29, 2012 2.328 2.328 2.328 2.328 1,013 -0.06(-2.48%)
Aug 27, 2012 2.466 2.466 2.357 2.387 1,317 -0.08(-3.20%)
Aug 24, 2012 2.466 2.466 2.466 2.466 101 +0.00(+0.00%)
Aug 23, 2012 2.466 2.466 2.466 2.466 811 -0.15(-5.66%)
Aug 22, 2012 2.722 2.722 2.614 2.614 405 +0.05(+1.92%)
Aug 21, 2012 2.515 2.930 2.515 2.565 12,643 -0.38(-13.04%)
Aug 20, 2012 2.663 3.107 2.436 2.949 5,077 +0.68(+30.00%)
Aug 17, 2012 2.269 2.269 2.269 2.269 608 -0.33(-12.55%)
Aug 11, 2012 2.594 2.594 2.594 0 +0.00(+0.00%)
Aug 10, 2012 3.096 3.096 2.496 2.594 1,248 -0.22(-7.72%)
Aug 09, 2012 2.496 2.910 2.496 2.811 1,013 +0.31(+12.20%)
Aug 08, 2012 2.466 2.505 2.466 2.505 211 -0.23(-8.30%)
Aug 07, 2012 2.732 2.732 2.732 2.732 101 -0.09(-3.15%)
Aug 06, 2012 2.624 2.900 2.624 2.821 1,135 +0.24(+9.16%)
Aug 03, 2012 2.170 2.584 2.170 2.584 709 +0.30(+12.93%)
Aug 01, 2012 2.259 2.288 2.288 2.288 2,838 -0.04(-1.74%)
Jul 31, 2012 2.298 2.330 2.298 2.329 4,521 +0.00(+0.04%)
Jul 30, 2012 2.338 2.338 2.328 2.328 1,926 +0.00(+0.17%)
Jul 27, 2012 2.900 2.900 2.279 2.324 1,115 -0.24(-9.38%)
Jul 26, 2012 2.821 2.831 2.466 2.565 7,360 -0.22(-7.80%)
Jul 25, 2012 3.107 3.107 2.782 2.782 405 -0.33(-10.48%)
Jul 24, 2012 3.107 3.107 3.107 3.107 1,520 +0.15(+4.94%)
Jul 23, 2012 3.304 3.304 2.961 2.961 1,480 -0.43(-12.74%)
Jul 20, 2012 2.979 3.393 2.979 3.393 1,115 +0.43(+14.67%)
Jul 19, 2012 3.423 3.423 2.959 2.959 1,431 -0.25(-7.69%)
Jul 18, 2012 3.206 3.206 3.206 3.206 2,534 -0.23(-6.83%)
Jul 17, 2012 3.216 3.441 3.216 3.441 506 -0.15(-4.14%)
Jul 16, 2012 3.216 3.590 3.216 3.589 1,622 +0.03(+0.80%)
Jul 13, 2012 3.571 3.590 3.235 3.561 2,082 -0.07(-1.87%)
Jul 12, 2012 3.216 3.629 3.216 3.629 1,662 +0.21(+6.02%)
Jul 11, 2012 3.413 3.462 3.216 3.423 2,838 -0.01(-0.29%)
Jul 10, 2012 3.648 3.650 2.663 3.433 14,200 +0.10(+2.96%)
Jul 09, 2012 3.206 3.334 3.186 3.334 1,074 +0.17(+5.30%)
Jul 06, 2012 3.166 3.166 3.166 3.166 162 -0.43(-12.05%)
Jul 05, 2012 2.989 3.600 2.989 3.600 7,248 +0.00(+0.03%)
Jul 03, 2012 2.920 3.599 2.663 3.599 8,627 +0.65(+22.04%)
Jul 02, 2012 3.077 3.077 2.860 2.949 710 +0.07(+2.40%)
Jun 29, 2012 3.945 4.064 2.880 2.880 40,637 -0.55(-16.09%)
Jun 28, 2012 2.939 3.698 2.466 3.433 51,717 +0.94(+37.55%)
Jun 26, 2012 2.279 2.496 2.496 2.496 1,216 +0.16(+6.75%)
Jun 22, 2012 2.338 2.338 2.338 2.338 101 +0.05(+2.16%)
Jun 21, 2012 2.348 2.851 2.217 2.288 5,707 -0.61(-21.09%)
Jun 19, 2012 2.900 2.900 2.900 2.900 202 -0.03(-1.01%)
Jun 18, 2012 2.663 2.930 2.663 2.930 405 +0.27(+10.00%)
Jun 15, 2012 2.762 2.811 2.663 2.663 1,317 -0.14(-4.93%)
Jun 14, 2012 2.801 2.801 2.801 2.801 101 -0.07(-2.41%)
Jun 13, 2012 2.870 2.870 2.870 2.870 304 +0.23(+8.58%)
Jun 12, 2012 3.255 3.255 2.219 2.643 5,051 -0.03(-1.11%)
Jun 11, 2012 2.081 2.673 2.071 2.673 7,150 +0.50(+23.18%)
Jun 08, 2012 2.101 2.170 2.071 2.170 1,302 +0.02(+0.92%)
Jun 07, 2012 2.150 2.298 1.973 2.150 3,499 +0.01(+0.46%)
Jun 06, 2012 2.140 2.140 2.140 2.140 101 +0.20(+10.15%)
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.