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 (%)
Oct 31, 2017 9.110 10.82 8.880 10.62 6,367,910 +1.59(+17.61%)
Oct 30, 2017 10.10 10.58 8.850 9.030 5,423,850 -1.71(-15.92%)
Oct 27, 2017 11.64 12.48 10.53 10.74 3,591,001 -0.87(-7.49%)
Oct 26, 2017 11.48 13.00 11.00 11.61 4,744,676 +0.11(+0.96%)
Oct 25, 2017 12.60 13.06 11.31 11.50 5,669,818 -0.95(-7.63%)
Oct 24, 2017 16.81 16.93 12.18 12.45 11,800,382 -0.85(-6.39%)
Oct 23, 2017 16.08 16.33 13.18 13.30 4,292,976 -2.98(-18.30%)
Oct 20, 2017 17.57 17.89 16.20 16.28 2,811,713 +0.17(+1.06%)
Oct 19, 2017 15.89 17.94 15.65 16.11 6,814,290 -0.21(-1.29%)
Oct 18, 2017 18.30 18.83 16.20 16.32 3,742,450 -1.91(-10.48%)
Oct 17, 2017 20.30 21.60 17.96 18.23 4,961,041 -2.68(-12.82%)
Oct 16, 2017 22.85 23.20 20.30 20.91 6,230,635 +0.51(+2.50%)
Oct 13, 2017 18.40 24.75 17.28 20.40 19,313,628 -0.10(-0.49%)
Oct 12, 2017 28.40 30.20 20.25 20.50 14,886,152 -12.40(-37.69%)
Oct 11, 2017 33.40 38.86 28.30 32.90 23,665,168 +5.01(+17.96%)
Oct 10, 2017 23.07 28.70 22.75 27.89 14,792,194 +6.80(+32.24%)
Oct 09, 2017 16.10 23.49 16.02 21.09 12,667,612 +5.34(+33.90%)
Oct 06, 2017 14.90 16.23 14.32 15.75 5,441,272 +1.50(+10.53%)
Oct 05, 2017 12.33 14.96 12.03 14.25 5,972,182 +1.83(+14.73%)
Oct 04, 2017 12.85 13.24 12.00 12.42 1,660,979 -0.61(-4.68%)
Oct 03, 2017 12.65 13.50 11.50 13.03 2,831,569 +0.05(+0.39%)
Oct 02, 2017 13.83 14.17 12.56 12.98 4,168,102 +0.29(+2.29%)
Sep 29, 2017 11.99 14.17 11.35 12.69 9,576,847 +1.82(+16.74%)
Sep 28, 2017 8.690 11.15 7.320 10.87 9,565,796 +2.14(+24.51%)
Sep 27, 2017 9.050 9.150 8.260 8.730 3,380,090 -0.41(-4.49%)
Sep 26, 2017 9.000 9.580 8.450 9.140 6,036,412 +0.84(+10.12%)
Sep 25, 2017 7.720 9.650 7.700 8.300 16,306,620 +1.33(+19.08%)
Sep 22, 2017 5.750 7.950 5.670 6.970 10,969,431 +1.11(+18.94%)
Sep 21, 2017 6.190 6.290 5.520 5.860 4,871,032 -0.28(-4.56%)
Sep 20, 2017 5.500 7.270 5.469 6.140 21,784,336 +0.44(+7.72%)
Sep 19, 2017 3.600 6.400 3.490 5.700 12,760,978 +2.22(+63.79%)
Sep 18, 2017 3.300 3.830 3.120 3.480 3,930,785 -0.19(-5.18%)
Sep 15, 2017 2.730 3.800 2.700 3.670 5,107,585 +1.04(+39.54%)
Sep 14, 2017 2.670 2.690 2.420 2.630 818,122 +0.13(+5.20%)
Sep 13, 2017 2.550 2.570 2.460 2.500 258,462 -0.05(-1.96%)
Sep 12, 2017 2.570 2.600 2.510 2.550 214,149 -0.04(-1.54%)
Sep 11, 2017 2.750 2.769 2.580 2.590 247,324 -0.15(-5.47%)
Sep 08, 2017 3.060 3.060 2.700 2.740 217,466 -0.09(-3.18%)
Sep 07, 2017 2.970 2.990 2.700 2.830 255,725 -0.05(-1.74%)
Sep 06, 2017 2.870 2.960 2.820 2.880 149,193 -0.02(-0.69%)
Sep 05, 2017 3.000 3.000 2.857 2.900 92,203 -0.07(-2.36%)
Sep 01, 2017 3.000 3.010 2.850 2.970 196,995 +0.00(+0.00%)
Aug 31, 2017 2.960 3.073 2.800 2.970 240,430 -0.02(-0.67%)
Aug 30, 2017 3.050 3.178 2.950 2.990 438,205 -0.06(-1.97%)
Aug 29, 2017 3.250 3.250 3.000 3.050 578,273 -0.22(-6.73%)
Aug 28, 2017 3.510 3.567 3.210 3.270 604,569 -0.24(-6.84%)
Aug 25, 2017 3.230 3.740 3.150 3.510 1,009,131 +0.28(+8.67%)
Aug 24, 2017 3.300 3.300 3.110 3.230 369,157 -0.05(-1.52%)
Aug 23, 2017 3.330 3.370 3.120 3.280 613,886 -0.09(-2.67%)
Aug 22, 2017 3.120 3.470 3.120 3.370 882,531 +0.27(+8.71%)
Aug 21, 2017 3.090 3.260 2.800 3.100 654,577 -0.03(-0.96%)
Aug 18, 2017 2.860 3.140 2.700 3.130 1,561,401 +0.36(+13.00%)
Aug 17, 2017 2.610 2.810 2.500 2.770 908,081 +0.22(+8.63%)
Aug 16, 2017 3.050 3.050 2.530 2.550 1,335,232 -0.40(-13.56%)
Aug 15, 2017 3.750 3.840 2.910 2.950 10,233,881 +0.16(+5.73%)
Aug 14, 2017 2.660 3.020 2.650 2.790 205,405 +0.10(+3.72%)
Aug 11, 2017 2.720 2.770 2.680 2.690 61,179 -0.05(-1.82%)
Aug 10, 2017 2.680 2.750 2.600 2.740 69,397 +0.06(+2.24%)
Aug 09, 2017 2.770 2.776 2.660 2.680 84,275 -0.08(-2.90%)
Aug 08, 2017 2.780 2.780 2.710 2.760 15,474 +0.02(+0.73%)
Aug 07, 2017 2.730 2.750 2.650 2.740 56,043 +0.09(+3.40%)
Aug 04, 2017 2.730 2.730 2.650 2.650 58,994 -0.04(-1.49%)
Aug 03, 2017 2.730 2.850 2.683 2.690 113,015 -0.03(-1.10%)
Aug 02, 2017 2.840 2.840 2.660 2.720 73,904 -0.08(-2.86%)
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.