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 (%)
May 29, 2015 2.380 2.470 2.300 2.470 1,542 +0.12(+5.11%)
May 28, 2015 2.180 2.960 2.180 2.350 10,965 +0.07(+3.07%)
May 27, 2015 2.270 2.280 2.270 2.280 303 -0.01(-0.44%)
May 26, 2015 2.350 2.369 2.282 2.290 2,836 -0.01(-0.43%)
May 22, 2015 2.270 2.300 2.300 2.300 2,100 -0.00(-0.00%)
May 21, 2015 2.430 2.450 2.300 2.300 4,890 -0.17(-6.88%)
May 20, 2015 2.311 2.470 2.260 2.470 8,000 +0.06(+2.49%)
May 19, 2015 2.420 2.430 2.399 2.410 1,518 +0.00(+0.00%)
May 18, 2015 2.460 2.460 2.410 2.410 3,662 -0.15(-5.79%)
May 15, 2015 2.558 2.558 2.558 2.558 1,010 -0.02(-0.77%)
May 14, 2015 2.460 2.578 2.460 2.578 457 +0.01(+0.30%)
May 13, 2015 2.410 2.584 2.410 2.570 1,829 +0.16(+6.65%)
May 12, 2015 2.633 2.633 2.410 2.410 971 +0.04(+1.69%)
May 11, 2015 2.397 2.518 2.360 2.370 1,782 -0.13(-5.37%)
May 08, 2015 2.530 2.530 2.500 2.505 1,862 -0.04(-1.75%)
May 07, 2015 2.310 2.700 2.310 2.549 11,940 +0.18(+7.55%)
May 06, 2015 2.380 2.380 2.320 2.370 1,838 -0.05(-2.07%)
May 05, 2015 2.420 2.555 2.405 2.420 1,955 -0.12(-4.54%)
May 01, 2015 2.680 2.535 2.535 2.535 10 +0.12(+5.19%)
Apr 30, 2015 2.550 2.550 2.380 2.410 14,021 -0.19(-7.31%)
Apr 29, 2015 2.660 2.670 2.600 2.600 540 +0.00(+0.08%)
Apr 28, 2015 2.720 2.720 2.550 2.598 8,410 -0.16(-5.87%)
Apr 27, 2015 3.170 3.170 2.620 2.760 9,551 -0.13(-4.50%)
Apr 24, 2015 2.770 3.100 2.760 2.890 4,675 +0.09(+3.21%)
Apr 23, 2015 3.030 3.030 2.721 2.800 18,436 -0.10(-3.41%)
Apr 22, 2015 3.550 3.680 2.790 2.899 83,086 -0.63(-17.83%)
Apr 21, 2015 2.370 3.670 2.360 3.528 257,270 +1.17(+49.49%)
Apr 20, 2015 2.360 2.380 2.360 2.360 1,300 -0.06(-2.40%)
Apr 17, 2015 2.418 2.418 2.418 2.418 300 +0.12(+5.09%)
Apr 16, 2015 2.450 2.450 2.301 2.301 1,555 -0.05(-2.09%)
Apr 15, 2015 2.300 2.562 2.300 2.350 7,717 +0.05(+2.18%)
Apr 14, 2015 2.340 2.340 2.240 2.300 9,254 -0.05(-2.13%)
Apr 13, 2015 2.501 2.555 2.300 2.350 9,231 -0.20(-7.85%)
Apr 09, 2015 2.550 2.550 2.550 2.550 45 +0.00(+0.00%)
Apr 08, 2015 2.500 2.550 2.500 2.550 3,170 +0.05(+2.00%)
Apr 07, 2015 2.500 2.700 2.500 2.500 580 +0.00(+0.00%)
Apr 06, 2015 2.552 2.552 2.500 2.500 504 +0.00(+0.00%)
Apr 02, 2015 2.500 2.500 2.500 2.500 1,400 -0.05(-1.96%)
Apr 01, 2015 2.544 2.550 2.544 2.550 500 +0.05(+2.00%)
Mar 31, 2015 2.500 2.586 2.500 2.500 2,701 +0.08(+3.31%)
Mar 30, 2015 2.430 2.430 2.420 2.420 1,408 +0.00(+0.00%)
Mar 27, 2015 2.498 2.498 2.420 2.420 1,710 -0.11(-4.31%)
Mar 26, 2015 2.640 2.640 2.450 2.529 3,971 -0.12(-4.57%)
Mar 25, 2015 2.550 2.650 2.360 2.650 1,210 +0.10(+3.92%)
Mar 24, 2015 2.550 2.550 2.550 2.550 230 +0.04(+1.59%)
Mar 23, 2015 2.500 2.552 2.500 2.510 2,793 -0.04(-1.57%)
Mar 20, 2015 2.750 2.750 2.550 2.550 3,485 -0.23(-8.21%)
Mar 19, 2015 2.750 2.778 2.750 2.778 902 +0.02(+0.65%)
Mar 18, 2015 2.753 2.766 2.750 2.760 3,737 -0.06(-2.13%)
Mar 17, 2015 2.850 2.900 2.820 2.820 1,854 -0.07(-2.42%)
Mar 16, 2015 2.851 2.907 2.851 2.890 1,632 +0.06(+2.12%)
Mar 13, 2015 2.830 2.830 2.830 2.830 137 +0.03(+1.07%)
Mar 12, 2015 2.730 3.000 2.700 2.800 10,485 -0.02(-0.71%)
Mar 11, 2015 3.000 3.000 2.680 2.820 6,414 -0.23(-7.54%)
Mar 10, 2015 2.650 3.229 2.650 3.050 7,875 +0.42(+15.97%)
Mar 09, 2015 2.910 3.150 2.627 2.630 25,744 -0.63(-19.30%)
Mar 06, 2015 2.826 3.450 2.660 3.259 35,759 +0.22(+7.38%)
Mar 05, 2015 3.400 3.400 3.000 3.035 27,839 -0.42(-12.03%)
Mar 04, 2015 3.520 3.590 3.620 3.450 19,639 -0.17(-4.70%)
Mar 03, 2015 4.150 4.160 3.360 3.620 30,547 -0.53(-12.77%)
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.