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 (%)
Dec 30, 2011 1.894 2.288 1.884 1.987 691 +0.10(+5.47%)
Dec 29, 2011 1.884 1.973 1.884 1.884 3,497 +0.00(+0.00%)
Dec 28, 2011 1.884 2.071 1.884 1.884 3,453 -0.04(-2.05%)
Dec 27, 2011 1.973 1.973 1.884 1.923 8,470 +0.04(+2.09%)
Dec 23, 2011 1.963 1.973 1.578 1.884 8,053 +0.26(+15.75%)
Dec 21, 2011 1.973 1.973 1.628 1.628 1,808 -0.10(-5.71%)
Dec 20, 2011 2.071 2.071 1.588 1.726 19,665 -0.29(-14.22%)
Dec 19, 2011 2.229 2.555 1.795 2.012 21,011 -0.29(-12.45%)
Dec 16, 2011 2.673 3.847 2.298 2.298 68,987 -0.88(-27.64%)
Dec 15, 2011 1.292 3.699 1.292 3.176 195,261 +1.91(+151.56%)
Dec 14, 2011 1.292 1.292 1.184 1.263 4,258 +0.06(+4.92%)
Dec 13, 2011 1.332 1.332 1.203 1.203 1,039 -0.20(-14.08%)
Dec 09, 2011 1.401 1.401 1.401 1.401 0 -0.28(-16.47%)
Dec 08, 2011 1.411 1.677 1.381 1.677 4,637 +0.02(+1.19%)
Dec 07, 2011 1.519 1.657 1.381 1.657 3,791 +0.20(+13.51%)
Dec 06, 2011 1.401 1.460 1.401 1.460 1,870 +0.05(+3.21%)
Dec 05, 2011 1.539 1.539 1.391 1.414 786 -0.11(-7.48%)
Dec 02, 2011 1.549 1.854 1.529 1.529 3,894 -0.10(-6.06%)
Dec 01, 2011 2.042 2.042 1.529 1.628 18,117 -0.41(-20.29%)
Nov 30, 2011 1.628 2.219 1.628 2.042 35,153 +0.81(+65.60%)
Nov 29, 2011 1.184 1.628 1.184 1.233 19,769 +0.14(+12.61%)
Nov 23, 2011 1.105 1.095 1.095 1.095 4,055 -0.01(-0.89%)
Nov 22, 2011 1.085 1.174 1.085 1.105 1,672 -0.26(-18.84%)
Nov 21, 2011 1.055 1.430 1.055 1.361 1,895 +0.05(+3.76%)
Nov 18, 2011 1.282 1.470 1.194 1.312 2,230 -0.21(-13.64%)
Nov 17, 2011 1.213 1.568 1.213 1.519 1,439 +0.04(+2.67%)
Nov 16, 2011 1.677 1.677 1.480 1.480 1,509 -0.24(-13.79%)
Nov 15, 2011 1.253 1.716 1.253 1.716 4,028 -0.06(-3.33%)
Nov 14, 2011 1.845 1.845 1.322 1.775 5,763 +0.31(+20.81%)
Nov 11, 2011 1.923 1.923 1.322 1.470 3,613 -0.02(-1.06%)
Nov 10, 2011 1.480 1.923 1.480 1.485 3,682 -0.00(-0.26%)
Nov 09, 2011 1.539 1.539 1.480 1.489 3,095 -0.46(-23.74%)
Nov 08, 2011 2.259 2.269 1.411 1.953 16,018 -0.19(-8.76%)
Nov 07, 2011 1.430 2.456 1.430 2.140 58,054 +1.00(+87.07%)
Nov 04, 2011 1.973 1.973 1.046 1.144 5,474 -0.04(-3.33%)
Nov 03, 2011 0.8976 1.184 0.8976 1.184 887 +0.33(+38.65%)
Nov 01, 2011 0.8581 0.8537 0.8537 0.8537 405 +0.01(+0.63%)
Oct 31, 2011 0.8088 1.420 0.8088 0.8484 2,230 -0.06(-6.51%)
Oct 28, 2011 1.055 1.055 0.8877 0.9075 585 -0.27(-23.08%)
Oct 27, 2011 1.578 1.726 1.134 1.180 2,745 +0.06(+4.91%)
Oct 26, 2011 1.756 1.766 1.124 1.124 912 +0.32(+39.02%)
Oct 24, 2011 1.973 0.8088 0.8088 0.8088 3,345 +0.08(+10.81%)
Oct 17, 2011 0.7299 0.7299 0.7299 0.7299 0 -0.26(-26.00%)
Oct 14, 2011 0.9864 0.9864 0.9864 0.9864 608 +0.00(+0.00%)
Oct 05, 2011 0.9864 0.9864 0.9864 0.9864 405 +0.00(+0.00%)
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.