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 (%)
Feb 18, 2016 1.500 1.500 1.500 1.500 40 +0.01(+0.67%)
Feb 17, 2016 1.350 1.520 1.250 1.490 5,805 -0.20(-11.83%)
Feb 12, 2016 1.710 1.690 1.690 1.690 1 +0.09(+5.62%)
Jan 29, 2016 1.350 1.600 1.600 1.600 6 +0.14(+9.78%)
Jan 28, 2016 1.300 1.458 1.230 1.458 1,705 -0.04(-2.83%)
Jan 27, 2016 1.620 1.620 1.490 1.500 1,628 +0.10(+7.14%)
Jan 22, 2016 1.690 1.400 1.400 1.400 3 -0.59(-29.65%)
Jan 20, 2016 1.850 1.990 1.850 1.990 900 -0.01(-0.50%)
Jan 19, 2016 1.673 2.000 1.673 2.000 210 +0.06(+2.85%)
Jan 14, 2016 1.660 1.944 1.944 1.944 400 +0.23(+13.71%)
Jan 13, 2016 1.840 1.990 1.580 1.710 5,351 +0.01(+0.59%)
Jan 12, 2016 1.560 1.700 1.500 1.700 1,419 +0.14(+8.97%)
Jan 11, 2016 1.610 1.610 1.560 1.560 677 -0.17(-9.73%)
Jan 08, 2016 1.728 1.728 1.728 1.728 500 -0.05(-2.92%)
Jan 07, 2016 1.750 1.780 1.562 1.780 2,500 -0.01(-0.56%)
Jan 06, 2016 1.560 1.992 1.560 1.790 11,182 +0.16(+9.72%)
Jan 05, 2016 1.650 1.650 1.631 1.631 1,115 +0.24(+17.37%)
Dec 31, 2015 1.360 1.390 1.390 1.390 2,900 -0.11(-7.33%)
Dec 30, 2015 1.400 1.510 1.400 1.500 3,395 +0.15(+11.11%)
Dec 29, 2015 1.350 1.350 1.330 1.350 2,504 -0.02(-1.46%)
Dec 28, 2015 1.330 1.500 1.330 1.370 3,455 +0.01(+0.74%)
Dec 24, 2015 1.440 1.360 1.360 1.360 200 +0.05(+3.82%)
Dec 23, 2015 1.360 1.680 1.310 1.310 10,246 -0.05(-3.68%)
Dec 22, 2015 1.450 1.460 1.360 1.360 3,431 -0.09(-6.29%)
Dec 21, 2015 1.440 1.494 1.320 1.451 5,166 -0.10(-6.51%)
Dec 18, 2015 1.470 1.552 1.470 1.552 811 +0.09(+5.97%)
Dec 17, 2015 1.500 1.680 1.440 1.465 17,334 -0.03(-2.33%)
Dec 16, 2015 1.700 1.700 1.440 1.500 6,220 -0.06(-3.85%)
Dec 15, 2015 1.590 1.590 1.560 1.560 244 +0.12(+8.68%)
Dec 14, 2015 1.640 1.770 1.435 1.435 10,697 -0.21(-13.01%)
Dec 11, 2015 1.780 1.780 1.600 1.650 2,833 +0.05(+3.13%)
Dec 10, 2015 1.570 1.860 1.530 1.600 13,090 +0.01(+0.63%)
Dec 09, 2015 1.550 1.800 1.550 1.590 5,196 -0.01(-0.63%)
Dec 08, 2015 1.670 1.770 1.570 1.600 120,465 -0.13(-7.51%)
Dec 04, 2015 1.750 1.730 1.730 1.730 3 +0.00(+0.00%)
Dec 03, 2015 1.565 1.753 1.560 1.730 5,459 +0.17(+10.90%)
Dec 02, 2015 1.657 1.690 1.560 1.560 5,541 -0.06(-3.71%)
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.