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 29, 2016 7.800 8.150 7.800 7.980 11,623 -0.17(-2.09%)
Jul 28, 2016 8.000 8.200 7.880 8.150 18,164 -0.05(-0.61%)
Jul 27, 2016 8.280 8.280 7.760 8.200 20,973 +0.22(+2.76%)
Jul 26, 2016 7.950 8.070 7.510 7.980 65,550 -0.21(-2.56%)
Jul 25, 2016 7.960 8.220 7.250 8.190 140,621 +0.33(+4.20%)
Jul 22, 2016 7.120 7.970 7.120 7.860 23,295 +0.50(+6.79%)
Jul 21, 2016 7.850 7.850 7.120 7.360 38,649 -0.38(-4.91%)
Jul 20, 2016 8.900 8.900 7.650 7.740 38,886 -0.47(-5.72%)
Jul 19, 2016 8.020 8.360 8.020 8.210 18,656 +0.12(+1.48%)
Jul 18, 2016 9.460 9.460 8.010 8.090 176,458 -0.99(-10.90%)
Jul 15, 2016 9.400 9.400 8.760 9.080 84,714 -0.57(-5.91%)
Jul 14, 2016 8.850 10.62 8.640 9.650 74,587 +0.73(+8.18%)
Jul 13, 2016 9.470 9.470 8.880 8.920 49,224 -0.85(-8.70%)
Jul 12, 2016 11.02 11.25 9.710 9.770 69,203 +0.30(+3.17%)
Jul 11, 2016 9.600 10.12 8.610 9.470 56,626 -0.25(-2.57%)
Jul 08, 2016 8.310 10.40 8.300 9.720 178,268 +1.42(+17.11%)
Jul 07, 2016 7.670 8.640 7.380 8.300 50,303 +0.70(+9.21%)
Jul 05, 2016 8.600 8.600 7.360 7.600 54,844 -0.95(-11.11%)
Jul 01, 2016 8.890 8.550 8.550 8.550 36,700 -0.60(-6.56%)
Jun 30, 2016 9.490 9.490 8.670 9.150 34,582 +0.08(+0.88%)
Jun 29, 2016 9.760 9.760 8.662 9.070 108,927 -0.76(-7.73%)
Jun 28, 2016 9.400 10.000 8.890 9.830 71,917 +0.42(+4.46%)
Jun 27, 2016 9.700 9.875 8.530 9.410 32,279 -0.69(-6.83%)
Jun 24, 2016 10.00 10.25 9.320 10.10 51,683 -0.37(-3.53%)
Jun 23, 2016 11.24 11.24 9.850 10.47 90,454 -0.06(-0.57%)
Jun 22, 2016 11.25 11.25 10.50 10.53 56,760 -0.96(-8.36%)
Jun 21, 2016 12.05 12.19 11.06 11.49 136,782 -0.81(-6.59%)
Jun 20, 2016 13.48 13.48 11.89 12.30 155,795 +0.10(+0.82%)
Jun 17, 2016 12.02 13.29 11.82 12.20 207,698 -0.07(-0.57%)
Jun 16, 2016 13.73 14.23 11.99 12.27 469,677 -1.00(-7.54%)
Jun 15, 2016 9.900 14.42 9.890 13.27 2,168,150 +3.38(+34.18%)
Jun 14, 2016 10.34 10.72 9.510 9.890 238,031 -0.46(-4.44%)
Jun 13, 2016 10.00 11.50 9.400 10.35 954,562 +1.06(+11.41%)
Jun 10, 2016 10.45 10.80 9.010 9.290 612,158 -1.81(-16.31%)
Jun 09, 2016 13.40 13.82 10.55 11.10 1,571,348 -2.65(-19.27%)
Jun 08, 2016 14.07 17.00 11.91 13.75 7,291,243 +2.50(+22.22%)
Jun 07, 2016 6.130 15.56 6.130 11.25 15,844,346 +4.03(+55.82%)
Jun 06, 2016 1.210 10.00 1.210 7.220 9,065,000 +6.11(+550.45%)
Jun 02, 2016 1.050 1.110 1.040 1.110 500 -0.08(-6.72%)
Jun 01, 2016 1.190 1.205 1.190 1.190 4,217 -0.00(-0.10%)
May 31, 2016 1.030 1.191 1.030 1.191 2,394 +0.09(+8.29%)
May 27, 2016 1.150 1.100 1.100 1.100 1,000 -0.03(-2.65%)
May 26, 2016 1.267 1.267 1.130 1.130 6,578 -0.22(-16.30%)
May 17, 2016 1.380 1.350 1.350 1.350 397 +0.01(+0.75%)
May 16, 2016 1.340 1.340 1.340 1.340 157 +0.10(+8.06%)
May 13, 2016 1.260 1.304 1.230 1.240 2,322 -0.09(-6.77%)
May 11, 2016 1.370 1.330 1.330 1.330 10 +0.09(+7.25%)
May 09, 2016 1.240 1.240 1.240 1.240 1,000 -0.18(-12.67%)
May 03, 2016 1.400 1.420 1.420 1.420 6 +0.10(+7.19%)
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.