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 (%)
Apr 27, 2012 3.206 3.206 3.206 3.206 10,645 +0.00(+0.00%)
Apr 26, 2012 3.156 3.354 3.156 3.206 3,903 -0.12(-3.56%)
Apr 25, 2012 3.216 3.640 3.206 3.324 2,231 +0.13(+4.01%)
Apr 24, 2012 3.156 3.669 2.969 3.196 1,528 -0.22(-6.52%)
Apr 23, 2012 3.419 3.419 3.419 3.419 101 +0.25(+7.98%)
Apr 20, 2012 3.650 3.650 3.166 3.166 1,349 -0.50(-13.71%)
Apr 19, 2012 3.669 3.669 3.669 3.669 1,013 +0.00(+0.11%)
Apr 18, 2012 2.989 3.665 2.989 3.665 1,034 +0.25(+7.40%)
Apr 17, 2012 4.044 4.044 3.403 3.413 6,072 -0.51(-13.07%)
Apr 16, 2012 4.399 4.399 3.758 3.926 2,940 -0.17(-4.10%)
Apr 13, 2012 4.143 4.143 4.093 4.093 304 -0.22(-5.03%)
Apr 12, 2012 4.084 4.329 4.084 4.310 2,686 +0.15(+3.55%)
Apr 11, 2012 4.330 4.330 4.162 4.162 202 +0.39(+10.47%)
Apr 09, 2012 4.429 3.768 3.768 3.768 1,216 +0.05(+1.33%)
Apr 05, 2012 4.123 4.123 3.719 3.719 1,652 -0.11(-2.96%)
Apr 04, 2012 4.083 4.636 3.807 3.832 29,330 -0.01(-0.38%)
Apr 03, 2012 4.084 4.084 3.788 3.847 2,301 -0.22(-5.34%)
Apr 02, 2012 3.807 4.064 3.719 4.064 703 +0.30(+7.85%)
Mar 30, 2012 4.024 4.192 3.719 3.768 5,474 -0.25(-6.14%)
Mar 29, 2012 4.015 4.015 4.015 4.015 304 +0.06(+1.50%)
Mar 28, 2012 3.768 4.212 3.719 3.955 7,975 -0.13(-3.14%)
Mar 27, 2012 4.084 4.084 3.699 4.084 2,685 +0.11(+2.73%)
Mar 26, 2012 4.064 4.064 3.699 3.975 2,120 +0.04(+1.00%)
Mar 23, 2012 3.886 3.945 3.707 3.936 3,025 -0.01(-0.25%)
Mar 22, 2012 3.454 3.945 3.454 3.945 1,360 +0.00(+0.00%)
Mar 21, 2012 3.914 4.202 3.324 3.945 10,563 +0.08(+2.04%)
Mar 20, 2012 3.807 3.945 3.769 3.867 4,343 -0.22(-5.31%)
Mar 19, 2012 4.172 4.409 3.748 4.084 4,184 -0.01(-0.24%)
Mar 16, 2012 3.512 4.399 3.512 4.093 21,171 +0.13(+3.23%)
Mar 15, 2012 4.932 4.932 3.896 3.965 42,649 -0.60(-13.18%)
Mar 14, 2012 5.228 6.905 4.301 4.567 268,526 +1.76(+62.46%)
Mar 13, 2012 2.614 2.841 2.565 2.811 8,820 +0.13(+4.78%)
Mar 12, 2012 2.190 2.683 2.190 2.683 1,472 +0.09(+3.42%)
Mar 09, 2012 2.594 2.594 2.594 2.594 202 +0.12(+4.78%)
Mar 08, 2012 2.476 2.476 2.476 2.476 238 +0.00(+0.00%)
Mar 06, 2012 2.476 2.476 2.476 2.476 202 -0.12(-4.57%)
Mar 05, 2012 2.476 2.594 2.476 2.594 405 +0.13(+5.20%)
Mar 02, 2012 2.466 2.466 2.466 2.466 101 +0.00(+0.00%)
Mar 01, 2012 2.417 2.762 2.367 2.466 6,741 -0.39(-13.79%)
Feb 29, 2012 3.058 3.058 2.860 2.860 4,764 -0.07(-2.36%)
Feb 28, 2012 2.476 2.930 2.436 2.930 2,129 +0.49(+20.24%)
Feb 27, 2012 2.417 2.466 2.417 2.436 7,096 +0.02(+0.82%)
Feb 24, 2012 2.417 2.417 2.417 2.417 304 +0.00(+0.00%)
Feb 23, 2012 2.565 2.565 2.417 2.417 4,460 -0.06(-2.39%)
Feb 22, 2012 2.426 2.476 2.426 2.476 1,023 +0.04(+1.62%)
Feb 21, 2012 2.436 2.446 2.426 2.436 1,176 -0.33(-11.79%)
Feb 17, 2012 2.446 2.860 2.417 2.762 3,009 +0.30(+12.00%)
Feb 16, 2012 2.890 2.959 2.466 2.466 5,311 +0.01(+0.41%)
Feb 15, 2012 2.002 2.565 2.002 2.456 20,602 +0.43(+21.46%)
Feb 13, 2012 1.687 2.022 2.022 2.022 202 +0.09(+4.59%)
Feb 09, 2012 1.933 1.933 1.933 1.933 101 +0.01(+0.51%)
Feb 08, 2012 1.923 1.923 1.923 1.923 405 -0.02(-1.02%)
Feb 02, 2012 1.923 1.943 1.943 1.943 304 -0.33(-14.35%)
Feb 01, 2012 2.140 2.298 2.140 2.269 304 +0.15(+6.98%)
Jan 31, 2012 1.839 2.170 1.839 2.121 1,357 +0.10(+4.87%)
Jan 30, 2012 2.022 2.022 2.022 2.022 493 +0.19(+10.22%)
Jan 27, 2012 1.835 1.835 1.835 1.835 2,635 +0.00(+0.00%)
Jan 26, 2012 1.835 1.836 1.835 1.835 3,578 +0.00(+0.00%)
Jan 24, 2012 2.328 1.835 1.835 1.835 202 +0.00(+0.00%)
Jan 23, 2012 1.864 1.864 1.835 1.835 912 +0.05(+2.76%)
Jan 20, 2012 1.825 1.825 1.785 1.785 223 -0.25(-12.14%)
Jan 18, 2012 1.874 2.032 2.032 2.032 506 +0.16(+8.42%)
Jan 17, 2012 1.874 1.874 1.874 1.874 101 -0.20(-9.52%)
Jan 13, 2012 2.071 2.071 2.071 2.071 214 +0.05(+2.43%)
Jan 12, 2012 2.308 2.407 2.022 2.022 1,824 +0.07(+3.54%)
Jan 10, 2012 1.983 1.953 1.953 1.953 4,663 -0.03(-1.49%)
Jan 09, 2012 1.894 1.983 1.746 1.983 6,891 +0.06(+3.08%)
Jan 06, 2012 1.884 1.923 1.884 1.923 506 +0.04(+2.09%)
Jan 05, 2012 1.884 1.901 1.884 1.884 1,938 -0.10(-4.97%)
Jan 04, 2012 1.983 1.983 1.983 1.983 101 -0.00(-0.23%)
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%)
Oct 03, 2011 0.9864 0.9864 0.9864 0.9864 0 -0.17(-14.53%)
Sep 28, 2011 1.154 1.154 1.154 1.154 0 +0.04(+3.54%)
Sep 27, 2011 1.775 1.775 1.115 1.115 2,564 +0.04(+3.67%)
Sep 26, 2011 1.075 1.075 1.075 1.075 202 -0.70(-39.44%)
Sep 08, 2011 1.440 1.775 1.440 1.775 912 +0.10(+5.88%)
Sep 01, 2011 1.430 1.677 1.677 1.677 608 +0.00(+0.00%)
Aug 26, 2011 1.677 1.677 1.677 1.677 304 +0.20(+13.33%)
Aug 24, 2011 1.480 1.480 1.480 1.480 0 -0.10(-6.25%)
Aug 22, 2011 1.657 1.578 1.578 1.578 8,921 +0.04(+2.56%)
Aug 19, 2011 1.282 1.677 1.282 1.539 4,251 +0.26(+20.00%)
Aug 18, 2011 1.203 1.618 0.6332 1.282 14,081 -0.41(-24.42%)
Aug 17, 2011 1.539 1.697 1.529 1.697 1,520 +0.00(+0.00%)
Aug 12, 2011 1.697 1.697 1.697 1.697 608 +0.00(+0.00%)
Aug 11, 2011 1.697 1.697 1.696 1.697 16,601 -0.09(-4.97%)
Aug 08, 2011 1.785 1.785 1.785 1.785 0 -0.20(-9.95%)
Aug 04, 2011 1.983 1.983 1.983 1.983 0 -0.10(-4.74%)
Aug 02, 2011 2.081 2.081 2.081 2.081 2,940 -0.09(-4.09%)
Jul 29, 2011 2.190 2.170 2.170 2.170 3,548 +0.03(+1.38%)
Jul 27, 2011 2.140 2.140 2.140 2.140 405 -0.02(-0.91%)
Jul 26, 2011 2.200 2.200 2.140 2.160 608 -0.51(-19.19%)
Jul 06, 2011 1.440 2.673 2.673 2.673 608 -0.60(-18.37%)
Jul 01, 2011 3.275 3.275 3.275 3.275 304 +0.12(+3.75%)
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.