HMNY

Helios and Matheson Analytics Inc Historical Stock Prices

$2.26
*  
0.09
3.83%
Get HMNY Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HMNY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.30  2.30  2.20  2.26 400
07/02/2015 2.2 2.3 2.2 2.26 400
07/01/2015 2.35 2.35 2.35 2.35 106
06/30/2015 2.21 2.43 2.2 2.43 2,900
06/29/2015 2.19 2.48 2.19 2.48 8,203
06/26/2015 2.49 2.49 2.49 2.49 100
06/25/2015 2.48 2.48 2.48 2.48 133
06/24/2015 2.47 2.47 2.47 2.47 100
06/23/2015 2.2799 2.44 2.2799 2.44 2,076
06/22/2015 2.28 2.28 2.18 2.22 1,684
06/19/2015 2.28 2.28 2.28 2.28 00
06/18/2015 2.28 2.28 2.28 2.28 00
06/17/2015 2.22 2.28 2.22 2.28 602
06/16/2015 2.22 2.22 2.22 2.22 135
06/15/2015 2.0701 2.1699 2.07 2.16 9,000
06/12/2015 2.22 2.24 2.22 2.23 6,507
06/11/2015 2.27 2.27 2.2158 2.2158 2,150
06/10/2015 2.3101 2.3101 2.3101 2.3101 00
06/09/2015 2.3101 2.3101 2.3101 2.3101 500
06/08/2015 2.4 2.4499 2.4 2.4499 395
06/05/2015 2.28 2.428 2.28 2.33 816
06/04/2015 2.3201 2.45 2.3201 2.45 2,173
06/03/2015 2.4748 2.4748 2.36 2.42 1,676
06/02/2015 2.31 2.4749 2.31 2.46 2,300
06/01/2015 2.4383 2.4383 2.3276 2.43 813
05/29/2015 2.38 2.47 2.3 2.47 1,542
05/28/2015 2.18 2.9599 2.18 2.35 10,965
05/27/2015 2.27 2.28 2.27 2.28 303
05/26/2015 2.3501 2.3694 2.282 2.29 2,836
05/22/2015 2.271 2.3 2.2704 2.3 2,070
05/21/2015 2.43 2.45 2.3001 2.3001 4,890
05/20/2015 2.311 2.47 2.26 2.47 8,000
05/19/2015 2.42 2.4299 2.399 2.41 1,518
05/18/2015 2.4599 2.4599 2.41 2.41 3,662
05/15/2015 2.558 2.558 2.558 2.558 1,010
05/14/2015 2.46 2.5778 2.46 2.5778 457
05/13/2015 2.4101 2.584 2.4101 2.5702 1,829
05/12/2015 2.6328 2.6328 2.41 2.41 971
05/11/2015 2.3975 2.5184 2.36 2.37 1,782
05/08/2015 2.53 2.53 2.5 2.5045 1,862
05/07/2015 2.31 2.6999 2.31 2.549 11,940
05/06/2015 2.38 2.38 2.32 2.37 1,838
05/05/2015 2.42 2.555 2.4047 2.42 1,955
05/04/2015 2.535 2.535 2.535 2.535 00
05/01/2015 2.6842 2.6842 2.535 2.535 1,925
04/30/2015 2.55 2.5501 2.38 2.41 14,021
04/29/2015 2.66 2.67 2.6 2.6 540
04/28/2015 2.72 2.72 2.55 2.598 8,410
04/27/2015 3.17 3.17 2.62 2.76 9,551
04/24/2015 2.77 3.0999 2.76 2.89 4,675
04/23/2015 3.03 3.03 2.721 2.8 18,436
04/22/2015 3.55 3.68 2.79 2.899 83,086
04/21/2015 2.3705 3.67 2.36 3.528 257,270
04/20/2015 2.36 2.38 2.36 2.3601 1,344
04/17/2015 2.4181 2.4181 2.4181 2.4181 300
04/16/2015 2.45 2.45 2.301 2.301 1,555
04/15/2015 2.3 2.5616 2.3 2.35 7,717
04/14/2015 2.34 2.34 2.2401 2.2999 9,254
04/13/2015 2.501 2.555 2.3 2.3499 9,231
04/10/2015 2.55 2.55 2.55 2.55 00
04/09/2015 2.55 2.55 2.55 2.55 200
04/08/2015 2.5 2.5499 2.5 2.5499 3,170
04/07/2015 2.5 2.6999 2.5 2.5 580
04/06/2015 2.552 2.552 2.5 2.5 504
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?