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 (%)
Nov 28, 2014 2.740 2.740 2.450 2.450 3,652 -0.18(-6.84%)
Nov 26, 2014 2.910 2.630 2.630 2.630 11,800 -0.34(-11.45%)
Nov 24, 2014 2.970 2.970 2.970 2.970 100 -0.02(-0.83%)
Nov 21, 2014 2.930 2.995 2.930 2.995 402 +0.02(+0.50%)
Nov 20, 2014 2.980 2.980 2.980 2.980 100 +0.04(+1.36%)
Nov 18, 2014 2.940 2.940 2.940 2.940 177 -0.10(-3.43%)
Nov 17, 2014 2.870 3.044 2.870 3.044 377 +0.01(+0.47%)
Nov 14, 2014 3.070 3.070 2.700 3.030 3,129 -0.17(-5.31%)
Nov 13, 2014 3.290 3.290 2.910 3.200 3,015 +0.06(+1.91%)
Nov 12, 2014 2.890 3.140 2.810 3.140 2,280 -0.16(-4.85%)
Nov 11, 2014 3.300 3.300 3.300 3.300 100 +0.39(+13.40%)
Nov 10, 2014 3.286 3.390 2.900 2.910 1,780 -0.09(-3.00%)
Nov 07, 2014 3.000 3.000 3.000 3.000 620 +0.00(+0.00%)
Nov 06, 2014 2.780 3.000 2.710 3.000 4,300 +0.29(+10.70%)
Nov 05, 2014 2.960 2.960 2.710 2.710 358 +0.05(+1.88%)
Nov 04, 2014 2.520 2.960 2.500 2.660 6,162 +0.16(+6.40%)
Nov 03, 2014 2.410 2.510 2.410 2.500 3,944 +0.20(+8.70%)
Oct 31, 2014 2.240 2.520 2.050 2.300 9,326 -0.24(-9.45%)
Oct 30, 2014 2.240 2.540 2.210 2.540 1,100 +0.02(+0.79%)
Oct 29, 2014 2.520 2.520 2.520 2.520 199 +0.06(+2.64%)
Oct 28, 2014 2.350 2.501 2.350 2.455 440 -0.07(-2.96%)
Oct 27, 2014 2.540 2.540 2.368 2.530 2,305 -0.01(-0.39%)
Oct 23, 2014 2.540 2.540 2.540 2.540 132 +0.05(+2.17%)
Oct 22, 2014 2.530 2.530 2.486 2.486 284 -0.03(-1.35%)
Oct 21, 2014 2.520 2.520 2.520 2.520 1,075 -0.02(-0.79%)
Oct 20, 2014 2.540 2.540 2.540 2.540 190 +0.02(+0.79%)
Oct 17, 2014 2.510 2.422 2.422 2.520 1,130 +0.10(+4.05%)
Oct 16, 2014 2.450 2.450 2.422 2.422 1,747 -0.02(-0.74%)
Oct 15, 2014 2.440 2.440 2.440 2.440 256 -0.01(-0.40%)
Oct 14, 2014 2.560 2.560 2.450 2.450 356 -0.12(-4.67%)
Oct 13, 2014 2.570 2.570 2.570 2.570 123 -0.01(-0.39%)
Oct 10, 2014 2.470 2.580 2.400 2.580 6,037 +0.11(+4.45%)
Oct 09, 2014 2.470 2.470 2.470 2.470 100 +0.04(+1.44%)
Oct 08, 2014 2.440 2.440 2.430 2.435 3,386 -0.00(-0.20%)
Oct 07, 2014 2.500 2.590 2.440 2.440 2,167 -0.16(-6.15%)
Oct 06, 2014 2.600 2.600 2.600 2.600 2,425 -0.01(-0.38%)
Oct 03, 2014 2.610 2.611 2.600 2.610 1,898 -0.14(-5.09%)
Oct 02, 2014 2.030 2.750 2.030 2.750 2,292 +0.14(+5.36%)
Sep 30, 2014 2.500 2.610 2.610 2.610 5,200 +0.10(+3.98%)
Sep 29, 2014 2.610 2.610 2.510 2.510 756 -0.10(-3.83%)
Sep 26, 2014 2.570 2.610 2.570 2.610 844 -0.09(-3.33%)
Sep 25, 2014 2.570 2.840 2.570 2.700 2,870 -0.24(-8.16%)
Sep 23, 2014 2.550 2.940 2.940 2.940 7,900 +0.06(+2.08%)
Sep 22, 2014 2.880 2.880 2.880 2.880 103 -0.13(-4.32%)
Sep 19, 2014 3.010 3.010 2.830 3.010 6,401 +0.00(+0.00%)
Sep 18, 2014 3.210 3.210 2.910 3.010 8,660 -0.44(-12.75%)
Sep 17, 2014 3.360 3.450 3.260 3.450 5,115 -0.04(-1.15%)
Sep 16, 2014 3.570 3.570 3.490 3.490 2,175 -0.11(-3.06%)
Sep 15, 2014 3.600 3.600 3.600 3.600 312 -0.06(-1.64%)
Sep 12, 2014 3.660 3.660 3.660 3.660 158 -0.02(-0.54%)
Sep 11, 2014 3.650 3.740 3.650 3.680 1,517 +0.02(+0.55%)
Sep 10, 2014 3.710 3.710 3.660 3.660 328 -0.04(-1.08%)
Sep 09, 2014 3.600 3.800 3.600 3.700 6,324 +0.03(+0.82%)
Sep 08, 2014 3.640 4.090 3.640 3.670 20,781 +0.07(+1.94%)
Sep 05, 2014 3.400 3.651 3.532 3.600 1,386 +0.07(+1.93%)
Sep 04, 2014 3.400 3.532 3.400 3.532 387 -0.14(-3.76%)
Sep 03, 2014 3.540 3.670 3.420 3.670 4,745 -0.03(-0.81%)
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.