HMNY

Helios and Matheson Analytics Inc Historical Stock Prices

$3.7012
*  
0.4488
10.81%
Get HMNY Alerts
*Delayed - data as of Mar. 3, 2015 10:34 ET  -  Find a broker to begin trading HMNY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HMNY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:34  4.15  4.16  3.6701  3.7012 17,612
03/02/2015 4.12 4.24 3.75 4.15 46,286
02/27/2015 3.59 4.15 3.5501 4.15 77,199
02/26/2015 4.35 4.48 3.5 3.5 193,479
02/25/2015 4.8 5.7 4.1 4.8 723,538
02/24/2015 2.49 4.22 2.3 3.5001 398,237
02/23/2015 2.15 2.468 1.75 2.468 9,109
02/20/2015 1.5 1.7856 1.5 1.7856 9,736
02/19/2015 1.46 1.46 1.46 1.46 00
02/18/2015 1.46 1.46 1.46 1.46 100
02/17/2015 1.51 1.69 1.47 1.47 3,600
02/13/2015 1.55 1.55 1.55 1.55 198
02/12/2015 1.66 1.66 1.66 1.66 252
02/11/2015 1.73 1.73 1.64 1.64 2,041
02/10/2015 1.93 1.93 1.8 1.8 801
02/09/2015 1.71 1.79 1.71 1.79 200
02/06/2015 1.71 1.75 1.64 1.75 7,049
02/05/2015 1.8 1.8 1.6564 1.69 2,264
02/04/2015 1.69 1.81 1.69 1.74 1,605
02/03/2015 1.835 1.835 1.7 1.8 2,468
02/02/2015 1.85 1.85 1.85 1.85 300
01/30/2015 1.63 1.63 1.63 1.63 00
01/29/2015 1.63 1.63 1.63 1.63 00
01/28/2015 1.945 1.95 1.63 1.63 4,472
01/27/2015 1.84 1.84 1.81 1.82 2,737
01/26/2015 2 2.01 1.597 1.6501 9,836
01/23/2015 1.5 1.5 1.43 1.43 300
01/22/2015 1.43 1.53 1.43 1.53 468
01/21/2015 1.53 1.6 1.4 1.6 7,510
01/20/2015 1.52 1.52 1.52 1.52 100
01/16/2015 1.65 1.72 1.53 1.72 1,666
01/15/2015 1.72 1.72 1.72 1.72 00
01/14/2015 1.74 1.9594 1.7 1.72 3,123
01/13/2015 1.73 1.73 1.73 1.73 00
01/12/2015 1.73 1.73 1.73 1.73 100
01/09/2015 1.73 1.73 1.73 1.73 100
01/08/2015 1.73 1.73 1.73 1.73 130
01/07/2015 1.77 1.77 1.77 1.77 100
01/06/2015 1.76 1.76 1.76 1.76 100
01/05/2015 1.9 1.9 1.76 1.76 340
01/02/2015 1.83 1.83 1.83 1.83 100
12/31/2014 1.8501 1.9999 1.8501 1.9999 1,351
12/30/2014 1.8 1.8 1.7722 1.8 1,700
12/29/2014 1.76 1.8 1.76 1.8 1,121
12/26/2014 1.78 1.99 1.76 1.815 2,504
12/24/2014 1.83 2.35 1.7 1.75 10,398
12/23/2014 1.83 1.83 1.83 1.83 420
12/22/2014 2.07 2.07 1.7 1.77 13,478
12/19/2014 2.05 2.4128 2.05 2.25 6,317
12/18/2014 2.04 2.04 1.821 2.0399 521
12/17/2014 1.955 1.955 1.955 1.955 00
12/16/2014 1.74 1.955 1.73 1.955 1,175
12/15/2014 1.81 1.91 1.81 1.9 2,051
12/12/2014 1.85 1.98 1.85 1.96 304
12/11/2014 1.969 1.969 1.8895 1.8895 1,249
12/10/2014 2.1052 2.1052 1.98 1.98 6,254
12/09/2014 2.18 2.18 2.18 2.18 00
12/08/2014 2.05 2.18 2.05 2.18 1,461
12/05/2014 2.1601 2.1601 2.1601 2.1601 00
12/04/2014 2.2112 2.24 2.1601 2.1601 2,100
12/03/2014 2.1 2.1 2.1 2.1 100
12/02/2014 2.12 2.34 2.12 2.34 275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?