HMNY

Helios and Matheson Analytics Inc. Common Stock Historical Stock Prices

$9.2801
*  
0.1299
1.38%
Get HMNY Alerts
*Delayed - data as of Jun. 28, 2016 11:31 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 27-MAR-2016 TO 27-JUN-2016

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.
11:31 9.40 9.6699 8.89 9.2801 36,009
06/27/2016 9.7 9.875 8.53 9.41 32,279
06/24/2016 10 10.25 9.32 10.1 51,683
06/23/2016 11.24 11.24 9.85 10.47 90,454
06/22/2016 11.25 11.25 10.5 10.53 56,760
06/21/2016 12.05 12.19 11.06 11.49 136,782
06/20/2016 13.48 13.48 11.89 12.3 155,795
06/17/2016 12.02 13.29 11.82 12.2 207,698
06/16/2016 13.73 14.5999 11.99 12.27 469,677
06/15/2016 9.9 14.42 9.89 13.27 2,167,710
06/14/2016 10.34 10.72 9.44 9.89 237,931
06/13/2016 10 11.4999 9.4 10.35 954,412
06/10/2016 10.45 10.8 9.01 9.29 609,135
06/09/2016 13.4 13.91 10.55 11.1 1,571,248
06/08/2016 14.07 17 11.9101 13.75 7,283,182
06/07/2016 6.13 15.56 6.13 11.25 15,838,980
06/06/2016 1.21 10 1.21 7.22 9,056,112
06/03/2016 1.1122 1.1122 1.1122 1.1122 00
06/02/2016 1.05 1.1122 1.04 1.1122 488
06/01/2016 1.19 1.2052 1.19 1.19 4,217
05/31/2016 1.0301 1.1912 1.0301 1.1912 2,394
05/27/2016 1.15 1.15 1.1 1.1 976
05/26/2016 1.267 1.267 1.13 1.13 6,578
05/25/2016 1.35 1.35 1.35 1.35 00
05/24/2016 1.35 1.35 1.35 1.35 00
05/23/2016 1.35 1.35 1.35 1.35 00
05/20/2016 1.35 1.35 1.35 1.35 00
05/19/2016 1.35 1.35 1.35 1.35 00
05/18/2016 1.35 1.35 1.35 1.35 00
05/17/2016 1.38 1.43 1.32 1.35 5,964
05/16/2016 1.34 1.34 1.34 1.34 157
05/13/2016 1.26 1.304 1.23 1.24 2,322
05/12/2016 1.33 1.33 1.33 1.33 00
05/11/2016 1.37 1.37 1.33 1.33 303
05/10/2016 1.2401 1.2401 1.2401 1.2401 00
05/09/2016 1.2401 1.2401 1.2401 1.2401 1,025
05/06/2016 1.42 1.42 1.42 1.42 00
05/05/2016 1.42 1.42 1.42 1.42 00
05/04/2016 1.42 1.42 1.42 1.42 00
05/03/2016 1.4 1.42 1.4 1.42 700
05/02/2016 1.35 1.35 1.32 1.3248 1,502
04/29/2016 1.29 1.324 1.29 1.32 1,741
04/28/2016 1.3459 1.3459 1.33 1.33 207
04/27/2016 1.4 1.4 1.395 1.395 200
04/26/2016 1.61 1.61 1.35 1.35 5,109
04/25/2016 1.45 1.45 1.45 1.45 103
04/22/2016 1.3982 1.3982 1.3982 1.3982 434
04/21/2016 1.45 1.56 1.45 1.56 15,821
04/20/2016 1.54 1.6599 1.28 1.4001 46,797
04/19/2016 1.3 1.3 1.3 1.3 00
04/18/2016 1.3 1.3 1.3 1.3 00
04/15/2016 1.39 1.39 1.3 1.3 303
04/14/2016 1.5 1.5 1.5 1.5 1,116
04/13/2016 1.43 1.43 1.43 1.43 374
04/12/2016 1.67 1.67 1.41 1.41 1,350
04/11/2016 1.3 1.55 1.3 1.46 17,912
04/08/2016 1.37 1.37 1.32 1.32 401
04/07/2016 1.47 1.658 1.3601 1.3601 5,577
04/06/2016 1.26 1.26 1.26 1.26 00
04/05/2016 1.34 1.34 1.26 1.26 1,000
04/04/2016 1.36 1.49 1.21 1.26 18,211
04/01/2016 1.2 1.2 1.2 1.2 00
03/31/2016 1.2 1.2 1.2 1.2 00
03/30/2016 1.34 1.4176 1.2 1.2 1,522
03/29/2016 1.4 1.4 1.4 1.4 00
03/28/2016 1.4 1.4 1.4 1.4 00
*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?