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 (%)
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%)
Jan 03, 2017 3.280 3.374 3.070 3.110 109,160 -0.19(-5.76%)
Dec 30, 2016 3.300 3.300 3.300 0 -0.15(-4.35%)
Dec 29, 2016 3.640 3.730 3.410 3.450 103,631 -0.26(-7.01%)
Dec 28, 2016 3.740 3.781 3.650 3.710 81,903 -0.10(-2.62%)
Dec 27, 2016 3.920 3.966 3.620 3.810 219,791 -0.45(-10.56%)
Dec 23, 2016 4.260 4.260 4.260 0 +0.04(+0.95%)
Dec 22, 2016 4.230 4.353 4.180 4.220 51,589 -0.07(-1.63%)
Dec 21, 2016 4.250 4.400 4.216 4.290 120,100 -0.03(-0.69%)
Dec 20, 2016 4.300 4.500 4.200 4.320 371,323 -0.17(-3.79%)
Dec 19, 2016 4.110 5.860 4.110 4.490 2,240,030 +0.33(+7.93%)
Dec 16, 2016 4.110 4.370 4.100 4.160 141,845 -0.05(-1.19%)
Dec 15, 2016 4.250 4.900 4.040 4.210 560,450 -0.11(-2.55%)
Dec 14, 2016 4.220 4.440 4.220 4.320 110,482 +0.13(+3.10%)
Dec 13, 2016 4.250 4.410 4.050 4.190 164,226 -0.13(-3.01%)
Dec 12, 2016 5.290 5.290 4.300 4.320 578,167 -0.89(-17.08%)
Dec 09, 2016 4.430 6.500 4.110 5.210 1,796,631 +0.95(+22.30%)
Dec 08, 2016 4.440 4.440 4.160 4.260 71,387 -0.08(-1.84%)
Dec 07, 2016 4.290 4.670 4.160 4.340 190,164 +0.14(+3.33%)
Dec 06, 2016 4.160 4.490 4.010 4.200 157,741 +0.05(+1.20%)
Dec 05, 2016 4.750 4.950 4.100 4.150 176,807 -0.39(-8.59%)
Dec 02, 2016 4.310 4.700 4.100 4.540 146,919 +0.27(+6.32%)
Dec 01, 2016 4.690 5.040 4.192 4.270 228,785 -0.55(-11.41%)
Nov 30, 2016 5.160 5.350 4.600 4.820 268,854 -0.41(-7.84%)
Nov 29, 2016 5.310 5.370 5.150 5.230 71,829 -0.17(-3.15%)
Nov 28, 2016 5.350 5.540 5.280 5.400 107,486 -0.05(-0.92%)
Nov 25, 2016 5.220 5.510 5.170 5.450 173,900 +0.11(+2.06%)
Nov 23, 2016 5.340 5.340 5.340 0 -0.28(-4.98%)
Nov 22, 2016 6.680 6.700 5.460 5.620 662,810 -0.14(-2.43%)
Nov 21, 2016 5.620 5.940 5.400 5.760 259,732 +0.14(+2.49%)
Nov 18, 2016 5.820 6.000 5.320 5.620 277,746 -0.31(-5.23%)
Nov 17, 2016 5.880 6.390 5.710 5.930 204,269 -0.21(-3.42%)
Nov 16, 2016 6.760 7.400 5.480 6.140 1,523,847 -0.41(-6.26%)
Nov 15, 2016 5.630 7.060 5.450 6.550 1,038,955 +0.73(+12.54%)
Nov 14, 2016 6.000 6.460 5.500 5.820 253,670 -0.05(-0.85%)
Nov 11, 2016 5.200 6.500 5.150 5.870 529,204 +0.57(+10.75%)
Nov 10, 2016 5.230 5.340 5.070 5.300 166,141 -0.05(-0.93%)
Nov 09, 2016 5.840 5.850 5.160 5.350 399,996 -0.06(-1.11%)
Nov 08, 2016 5.180 5.590 5.109 5.410 137,235 +0.11(+2.08%)
Nov 07, 2016 5.600 5.811 5.150 5.300 120,441 -0.24(-4.33%)
Nov 04, 2016 5.250 6.075 5.130 5.540 261,467 +0.14(+2.59%)
Nov 03, 2016 5.580 5.580 4.840 5.400 218,977 -0.20(-3.57%)
Nov 02, 2016 6.170 6.210 5.600 5.600 141,345 -0.60(-9.68%)
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.