Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Sep 30, 2016 8.340 8.470 8.100 8.140 10,272 -0.16(-1.99%)
Sep 29, 2016 8.210 8.490 8.210 8.305 24,081 -0.04(-0.54%)
Sep 28, 2016 9.280 9.470 8.110 8.350 98,904 -0.63(-7.02%)
Sep 27, 2016 8.340 9.500 8.240 8.980 78,579 +0.63(+7.54%)
Sep 26, 2016 8.710 9.480 8.350 8.350 30,395 -0.25(-2.91%)
Sep 23, 2016 8.800 9.640 8.460 8.600 42,479 +0.01(+0.12%)
Sep 22, 2016 8.350 9.480 8.350 8.590 85,159 +0.26(+3.12%)
Sep 21, 2016 8.159 8.500 8.114 8.330 4,253 +0.33(+4.12%)
Sep 20, 2016 8.460 8.460 8.000 8.000 1,109 -0.50(-5.88%)
Sep 19, 2016 8.280 8.690 8.000 8.500 22,522 +0.22(+2.66%)
Sep 16, 2016 8.530 8.790 8.110 8.280 24,086 -0.35(-4.06%)
Sep 15, 2016 8.730 9.020 8.530 8.630 37,953 -0.02(-0.23%)
Sep 14, 2016 9.240 9.330 8.570 8.650 31,556 -0.31(-3.46%)
Sep 13, 2016 9.340 9.460 8.700 8.960 25,216 -0.34(-3.66%)
Sep 12, 2016 8.920 9.300 8.776 9.300 42,608 +0.17(+1.86%)
Sep 09, 2016 9.629 9.810 9.020 9.130 23,815 -0.51(-5.29%)
Sep 08, 2016 9.900 10.24 9.100 9.640 41,477 -0.36(-3.60%)
Sep 07, 2016 9.700 10.69 8.790 10.00 78,556 +0.54(+5.71%)
Sep 06, 2016 9.051 9.681 9.000 9.460 55,847 +0.44(+4.88%)
Sep 02, 2016 9.000 9.020 9.020 9.020 27,600 +0.01(+0.11%)
Sep 01, 2016 9.294 9.301 8.580 9.010 11,277 -0.21(-2.28%)
Aug 31, 2016 9.350 9.990 9.100 9.220 36,294 -0.13(-1.39%)
Aug 30, 2016 10.00 10.23 9.250 9.350 34,064 -0.67(-6.69%)
Aug 29, 2016 10.29 10.40 10.00 10.02 20,292 -0.29(-2.81%)
Aug 26, 2016 10.20 10.53 10.05 10.31 26,773 +0.11(+1.08%)
Aug 25, 2016 10.31 10.44 10.04 10.20 17,818 -0.11(-1.07%)
Aug 24, 2016 10.50 11.04 10.31 10.31 34,209 -0.29(-2.74%)
Aug 23, 2016 10.20 10.70 10.11 10.60 39,570 +0.50(+4.95%)
Aug 22, 2016 9.910 10.24 9.854 10.10 20,573 +0.15(+1.51%)
Aug 19, 2016 9.730 10.44 9.675 9.950 33,653 -0.23(-2.26%)
Aug 18, 2016 10.13 11.70 9.700 10.18 84,000 -0.22(-2.12%)
Aug 17, 2016 9.371 12.50 9.371 10.40 430,723 +0.87(+9.13%)
Aug 16, 2016 8.690 9.780 8.690 9.530 55,676 +0.57(+6.36%)
Aug 15, 2016 9.400 9.400 8.540 8.960 16,254 -0.14(-1.54%)
Aug 12, 2016 9.210 9.351 8.800 9.100 40,985 -0.30(-3.19%)
Aug 11, 2016 8.800 9.410 8.470 9.400 63,118 +0.41(+4.56%)
Aug 10, 2016 9.200 9.350 8.800 8.990 53,671 -0.40(-4.26%)
Aug 09, 2016 9.100 9.920 9.080 9.390 73,483 +0.00(+0.00%)
Aug 08, 2016 10.15 10.15 9.100 9.390 59,284 -1.00(-9.62%)
Aug 05, 2016 11.10 13.70 10.20 10.39 627,430 -0.44(-4.06%)
Aug 04, 2016 7.990 16.00 7.800 10.83 2,018,050 +3.09(+39.92%)
Aug 03, 2016 7.570 8.000 7.551 7.740 20,237 -0.06(-0.76%)
Aug 02, 2016 8.200 8.200 7.576 7.799 5,969 +0.05(+0.63%)
Aug 01, 2016 8.350 8.350 7.335 7.750 11,378 -0.23(-2.88%)
Jul 29, 2016 7.800 8.150 7.800 7.980 11,623 -0.17(-2.09%)
Jul 28, 2016 8.000 8.200 7.880 8.150 18,164 -0.05(-0.61%)
Jul 27, 2016 8.280 8.280 7.760 8.200 20,973 +0.22(+2.76%)
Jul 26, 2016 7.950 8.070 7.510 7.980 65,550 -0.21(-2.56%)
Jul 25, 2016 7.960 8.220 7.250 8.190 140,621 +0.33(+4.20%)
Jul 22, 2016 7.120 7.970 7.120 7.860 23,295 +0.50(+6.79%)
Jul 21, 2016 7.850 7.850 7.120 7.360 38,649 -0.38(-4.91%)
Jul 20, 2016 8.900 8.900 7.650 7.740 38,886 -0.47(-5.72%)
Jul 19, 2016 8.020 8.360 8.020 8.210 18,656 +0.12(+1.48%)
Jul 18, 2016 9.460 9.460 8.010 8.090 176,458 -0.99(-10.90%)
Jul 15, 2016 9.400 9.400 8.760 9.080 84,714 -0.57(-5.91%)
Jul 14, 2016 8.850 10.62 8.640 9.650 74,587 +0.73(+8.18%)
Jul 13, 2016 9.470 9.470 8.880 8.920 49,224 -0.85(-8.70%)
Jul 12, 2016 11.02 11.25 9.710 9.770 69,203 +0.30(+3.17%)
Jul 11, 2016 9.600 10.12 8.610 9.470 56,626 -0.25(-2.57%)
Jul 08, 2016 8.310 10.40 8.300 9.720 178,268 +1.42(+17.11%)
Jul 07, 2016 7.670 8.640 7.380 8.300 50,303 +0.70(+9.21%)
Jul 05, 2016 8.600 8.600 7.360 7.600 54,844 -0.95(-11.11%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.