HMNY

Helios and Matheson Analytics Inc Historical Stock Prices

$1.6
*  
unch
unch
Get HMNY Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading HMNY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HMNY After Hours
 
 
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: 1 Year, From 04-FEB-2015 TO 04-FEB-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.
16:00 N/A N/A N/A  1.60 0
02/04/2016 1.6 1.6 1.6 1.6 00
02/03/2016 1.6 1.6 1.6 1.6 00
02/02/2016 1.6 1.6 1.6 1.6 00
02/01/2016 1.6 1.6 1.6 1.6 00
01/29/2016 1.354 1.76 1.354 1.6 5,347
01/28/2016 1.3 1.4575 1.23 1.4575 1,705
01/27/2016 1.62 1.62 1.49 1.5 1,628
01/26/2016 1.4 1.4 1.4 1.4 00
01/25/2016 1.4 1.4 1.4 1.4 00
01/22/2016 1.69 1.69 1.35 1.4 8,288
01/21/2016 1.9899 1.9899 1.9899 1.9899 00
01/20/2016 1.85 1.9899 1.85 1.9899 903
01/19/2016 1.6733 1.9999 1.6733 1.9999 210
01/15/2016 1.9445 1.9445 1.9445 1.9445 00
01/14/2016 1.66 1.9445 1.66 1.9445 409
01/13/2016 1.84 1.99 1.58 1.71 5,351
01/12/2016 1.56 1.6999 1.5 1.6999 1,419
01/11/2016 1.61 1.61 1.56 1.56 677
01/08/2016 1.7281 1.7281 1.7281 1.7281 500
01/07/2016 1.75 1.78 1.5619 1.78 2,500
01/06/2016 1.56 1.992 1.56 1.7901 11,182
01/05/2016 1.65 1.65 1.6315 1.6315 1,115
01/04/2016 1.39 1.39 1.39 1.39 00
12/31/2015 1.36 1.49 1.36 1.39 2,885
12/30/2015 1.4 1.51 1.4 1.5 3,395
12/29/2015 1.35 1.35 1.33 1.35 2,504
12/28/2015 1.33 1.5 1.33 1.37 3,455
12/24/2015 1.44 1.44 1.36 1.36 202
12/23/2015 1.36 1.68 1.31 1.31 10,246
12/22/2015 1.45 1.46 1.36 1.36 3,431
12/21/2015 1.44 1.494 1.32 1.4513 5,166
12/18/2015 1.47 1.5524 1.47 1.5524 811
12/17/2015 1.5 1.68 1.44 1.465 17,334
12/16/2015 1.7 1.7 1.44 1.5 6,220
12/15/2015 1.59 1.59 1.56 1.56 244
12/14/2015 1.64 1.77 1.4354 1.4354 10,697
12/11/2015 1.78 1.78 1.6 1.6501 2,833
12/10/2015 1.57 1.86 1.53 1.6 13,090
12/09/2015 1.55 1.8 1.55 1.59 5,196
12/08/2015 1.6701 1.77 1.57 1.6001 120,465
12/07/2015 1.73 1.73 1.73 1.73 00
12/04/2015 1.75 1.75 1.7 1.73 1,351
12/03/2015 1.565 1.753 1.56 1.73 5,459
12/02/2015 1.6573 1.6899 1.56 1.56 5,541
12/01/2015 1.6424 1.6424 1.6201 1.6201 8,050
11/30/2015 1.6924 1.6924 1.6924 1.6924 00
11/27/2015 1.7201 1.7201 1.62 1.6924 6,400
11/25/2015 1.836 1.836 1.7001 1.75 3,805
11/24/2015 1.84 1.95 1.81 1.85 15,060
11/23/2015 1.8 1.8 1.72 1.75 1,950
11/20/2015 1.85 1.85 1.85 1.85 1,734
11/19/2015 1.84 1.89 1.82 1.8601 14,927
11/18/2015 1.8999 1.91 1.82 1.8201 2,814
11/17/2015 2 2.0001 2 2.0001 456
11/16/2015 2 2.0001 2 2.0001 674
11/13/2015 2.06 2.08 2 2 2,057
11/12/2015 2.1 2.1 2.1 2.1 102
11/11/2015 2.17 2.17 2.14 2.14 1,543
11/10/2015 2.2 2.2 2.2 2.2 00
11/09/2015 2.2 2.2 2.2 2.2 00
11/06/2015 2.2 2.2 2.2 2.2 00
11/05/2015 2.11 2.2 2.0216 2.2 3,251
11/04/2015 2.11 2.11 2.11 2.11 00
11/03/2015 2.1 2.11 2.1 2.11 3,144
11/02/2015 2.1401 2.1401 2.1401 2.1401 00
10/30/2015 2.1401 2.1401 2.1401 2.1401 00
10/29/2015 2.1401 2.1401 2.1401 2.1401 00
10/28/2015 2.1401 2.1401 2.1401 2.1401 00
10/27/2015 2.2 2.2 2.1401 2.1401 490
10/26/2015 2.084 2.09 2.08 2.08 5,038
10/23/2015 2.104 2.1701 2.1 2.1701 3,700
10/22/2015 2.11 2.11 2.11 2.11 00
10/21/2015 2.03 2.11 2.03 2.11 200
10/20/2015 2.03 2.03 2.03 2.03 00
10/19/2015 2.03 2.03 2.03 2.03 00
10/16/2015 2.03 2.03 2.03 2.03 00
10/15/2015 2.03 2.03 2.03 2.03 00
10/14/2015 2.03 2.03 2.03 2.03 00
10/13/2015 2.0301 2.0301 2.03 2.03 1,601
10/12/2015 2.1176 2.1176 2.1176 2.1176 00
10/09/2015 2.1176 2.1176 2.1176 2.1176 00
10/08/2015 2.1176 2.1176 2.1176 2.1176 00
10/07/2015 2.1176 2.1176 2.1176 2.1176 00
10/06/2015 2.06 2.1176 2.06 2.1176 205
10/05/2015 2.06 2.06 2.06 2.06 103
10/02/2015 2.03 2.03 2.03 2.03 150
10/01/2015 2.08 2.08 2.08 2.08 100
09/30/2015 2.0801 2.0801 2.0801 2.0801 00
09/29/2015 2.1156 2.17 2.08 2.0801 1,952
09/28/2015 2.14 2.14 2.14 2.14 00
09/25/2015 2.14 2.14 2.14 2.14 00
09/24/2015 2.14 2.14 2.14 2.14 00
09/23/2015 2.1201 2.14 2.1201 2.14 787
09/22/2015 2.09 2.09 2.09 2.09 130
09/21/2015 2.14 2.14 2.14 2.14 422
09/18/2015 2.14 2.32 2.13 2.14 1,301
09/17/2015 2.35 2.37 2.32 2.32 1,105
09/16/2015 2.28 2.34 2.28 2.34 240
09/15/2015 2.22 2.33 2.16 2.24 5,625
09/14/2015 2.35 2.35 2.35 2.35 237
09/11/2015 2.35 2.35 2.18 2.35 431
09/10/2015 2.36 2.36 2.17 2.34 433
09/09/2015 2.15 2.15 2.15 2.15 00
09/08/2015 2.15 2.15 2.144 2.15 10,626
09/04/2015 2.18 2.18 2.18 2.18 00
09/03/2015 2.18 2.18 2.18 2.18 00
09/02/2015 2.18 2.18 2.18 2.18 00
09/01/2015 2.18 2.18 2.18 2.18 00
08/31/2015 2.18 2.18 2.18 2.18 100
08/28/2015 2.19 2.19 2.19 2.19 100
08/27/2015 2.27 2.27 2.27 2.27 00
08/26/2015 2.27 2.27 2.27 2.27 100
08/25/2015 2.59 2.59 2.1501 2.5 742
08/24/2015 2.16 2.54 2.15 2.54 2,680
08/21/2015 2.283 2.283 2.1929 2.2261 2,991
08/20/2015 2.43 2.43 2.27 2.2739 2,200
08/19/2015 2.31 2.44 2.31 2.44 220
08/18/2015 2.29 2.29 2.27 2.2801 2,000
08/17/2015 2.28 2.28 2.28 2.28 120
08/14/2015 2.27 2.44 2.27 2.44 700
08/13/2015 2.3899 2.3899 2.3899 2.3899 1,097
08/12/2015 2.39 2.4 2.25 2.3 11,694
08/11/2015 2.27 2.54 2.27 2.3101 31,205
08/10/2015 2.0905 2.0905 2.08 2.08 1,500
08/07/2015 2.05 2.05 2.05 2.05 00
08/06/2015 2.06 2.06 2.05 2.05 784
08/05/2015 2.0983 2.0983 2.0983 2.0983 1,648
08/04/2015 2.07 2.07 2.07 2.07 130
08/03/2015 2.07 2.07 2.07 2.07 130
07/31/2015 2.0701 2.0701 2.0701 2.0701 394
07/30/2015 2.15 2.15 2.15 2.15 00
07/29/2015 2.08 2.15 2.06 2.15 5,500
07/28/2015 2.0805 2.249 2.06 2.09 4,406
07/27/2015 2.0301 2.1735 2.0301 2.1735 1,112
07/24/2015 2.22 2.22 2.15 2.15 4,054
07/23/2015 2.2 2.235 2.2 2.235 2,000
07/22/2015 2.05 2.2 2.05 2.2 745
07/21/2015 2.15 2.1501 2.15 2.1501 1,380
07/20/2015 2.21 2.23 2.15 2.15 13,355
07/17/2015 2.2 2.2 2.2 2.2 00
07/16/2015 2.2 2.2 2.2 2.2 184
07/15/2015 2.462 2.462 2.2 2.2 684
07/14/2015 2.21 2.2101 2.21 2.2101 320
07/13/2015 2.2024 2.2024 2.2024 2.2024 197
07/10/2015 2.2 2.2 2.2 2.2 00
07/09/2015 2.2 2.2 2.2 2.2 100
07/08/2015 2.18 2.18 2.18 2.18 00
07/07/2015 2.18 2.18 2.18 2.18 300
07/06/2015 2.26 2.53 2.206 2.37 802
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
04/02/2015 2.5 2.63 2.5 2.5 1,416
04/01/2015 2.5441 2.55 2.5441 2.55 500
03/31/2015 2.5 2.586 2.5 2.5 2,701
03/30/2015 2.43 2.43 2.42 2.42 1,408
03/27/2015 2.4982 2.4982 2.42 2.42 1,710
03/26/2015 2.64 2.64 2.45 2.529 3,971
03/25/2015 2.55 2.65 2.36 2.65 1,210
03/24/2015 2.55 2.55 2.55 2.55 230
03/23/2015 2.5 2.552 2.5 2.51 2,793
03/20/2015 2.75 2.75 2.55 2.55 3,485
03/19/2015 2.75 2.778 2.75 2.778 902
03/18/2015 2.7535 2.766 2.7501 2.76 3,737
03/17/2015 2.85 2.8999 2.82 2.82 1,854
03/16/2015 2.851 2.907 2.851 2.89 1,632
03/13/2015 2.83 2.83 2.83 2.83 137
03/12/2015 2.73 3 2.7001 2.8001 10,485
03/11/2015 3 3 2.68 2.82 6,414
03/10/2015 2.65 3.2294 2.65 3.05 7,875
03/09/2015 2.91 3.15 2.6266 2.63 25,744
03/06/2015 2.826 3.4499 2.66 3.259 35,759
03/05/2015 3.4 3.4 3 3.035 27,839
03/04/2015 3.52 3.59 3.3713 3.45 19,639
03/03/2015 4.15 4.16 3.36 3.6201 30,547
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
*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?