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 (%)
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%)
Mar 02, 2015 4.120 4.240 3.750 4.150 46,286 +0.00(+0.00%)
Feb 27, 2015 3.590 4.150 3.550 4.150 77,399 +0.65(+18.57%)
Feb 26, 2015 4.350 4.480 3.500 3.500 193,479 -1.30(-27.08%)
Feb 25, 2015 4.800 5.700 4.100 4.800 723,500 +1.30(+37.14%)
Feb 24, 2015 2.490 4.220 2.300 3.500 398,437 +1.03(+41.82%)
Feb 23, 2015 2.150 2.468 1.750 2.468 9,109 +0.68(+38.22%)
Feb 20, 2015 1.500 1.786 1.500 1.786 9,736 +0.33(+22.30%)
Feb 18, 2015 1.460 1.460 1.460 1.460 1 -0.01(-0.68%)
Feb 17, 2015 1.510 1.690 1.470 1.470 3,600 -0.08(-5.16%)
Feb 13, 2015 1.550 1.550 1.550 1.550 200 -0.11(-6.63%)
Feb 12, 2015 1.660 1.660 1.660 1.660 252 +0.02(+1.22%)
Feb 11, 2015 1.730 1.730 1.640 1.640 2,041 -0.16(-8.89%)
Feb 10, 2015 1.930 1.930 1.800 1.800 801 +0.01(+0.56%)
Feb 09, 2015 1.710 1.790 1.710 1.790 200 +0.04(+2.29%)
Feb 06, 2015 1.710 1.750 1.640 1.750 7,049 +0.06(+3.55%)
Feb 05, 2015 1.800 1.800 1.656 1.690 2,264 -0.05(-2.87%)
Feb 04, 2015 1.690 1.810 1.690 1.740 1,605 -0.06(-3.33%)
Feb 03, 2015 1.835 1.835 1.700 1.800 2,468 -0.05(-2.70%)
Feb 02, 2015 1.850 1.850 1.850 1.850 300 +0.22(+13.50%)
Jan 28, 2015 1.950 1.630 1.630 1.630 15 -0.19(-10.44%)
Jan 27, 2015 1.840 1.840 1.810 1.820 2,737 +0.17(+10.30%)
Jan 26, 2015 2.000 2.010 1.597 1.650 9,836 +0.22(+15.39%)
Jan 23, 2015 1.500 1.500 1.430 1.430 300 -0.10(-6.54%)
Jan 22, 2015 1.430 1.530 1.430 1.530 468 -0.07(-4.38%)
Jan 21, 2015 1.530 1.600 1.400 1.600 7,510 +0.08(+5.26%)
Jan 20, 2015 1.520 1.520 1.520 1.520 100 -0.20(-11.63%)
Jan 16, 2015 1.650 1.720 1.530 1.720 1,666 +0.00(+0.00%)
Jan 14, 2015 1.740 1.959 1.700 1.720 3,123 -0.01(-0.58%)
Jan 12, 2015 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jan 09, 2015 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jan 08, 2015 1.730 1.730 1.730 1.730 130 -0.04(-2.26%)
Jan 07, 2015 1.770 1.770 1.770 1.770 100 +0.01(+0.57%)
Jan 06, 2015 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
Jan 05, 2015 1.900 1.900 1.760 1.760 340 -0.07(-3.83%)
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.