HMNY

Helios and Matheson Analytics Inc Historical Stock Prices

$3.9799
*  
0.0689
1.76%
Get HMNY Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.82  4.4299  3.59  3.9799 82,959
07/24/2014 3.77 3.93 3.52 3.911 65,992
07/23/2014 3.9299 3.9299 3.54 3.92 4,885
07/22/2014 3.71 3.9399 3.63 3.9399 505
07/21/2014 3.66 4.0099 3.66 3.9522 1,101
07/18/2014 3.78 4.0499 3.69 3.9899 9,032
07/17/2014 4.18 4.18 3.75 3.9399 7,413
07/16/2014 4.02 4.3197 4 4.14 6,094
07/15/2014 4.29 4.29 4.29 4.29 00
07/14/2014 4.29 4.29 4.29 4.29 00
07/11/2014 4.47 4.47 4.08 4.29 3,157
07/10/2014 4.11 4.6 4.11 4.2973 3,258
07/09/2014 4.17 4.31 4.17 4.3 9,089
07/08/2014 4.82 4.82 4.2 4.38 10,963
07/07/2014 4.91 4.91 4.3201 4.44 13,647
07/03/2014 3.9401 4.85 3.9401 4.7999 4,203
07/02/2014 4 4.41 4 4.26 10,995
07/01/2014 3.86 3.9814 3.86 3.9655 12,351
06/30/2014 4.01 4.01 3.85 3.97 4,450
06/27/2014 3.88 4.0001 3.88 4.0001 815
06/26/2014 3.9 4.072 3.9 4.072 4,714
06/25/2014 3.9 4.0999 3.88 4.0999 1,882
06/24/2014 3.94 4.1325 3.92 3.94 867
06/23/2014 3.98 4.18 3.98 4.18 1,058
06/20/2014 3.9 4.15 3.9 3.98 6,555
06/19/2014 3.85 4.15 3.85 4.09 2,161
06/18/2014 3.85 4.35 3.85 4.35 2,362
06/17/2014 4.09 4.35 4.09 4.12 8,112
06/16/2014 3.86 4.15 3.86 4.1 8,172
06/13/2014 4.2 4.2 3.9 3.9 6,637
06/12/2014 3.91 4.45 3.91 4.19 8,015
06/11/2014 3.85 4.125 3.7401 4.01 15,829
06/10/2014 3.73 4.045 3.73 3.85 8,223
06/09/2014 3.73 4.14 3.73 3.8 6,098
06/06/2014 3.72 4.13 3.55 3.64 20,404
06/05/2014 3.72 3.72 3.72 3.72 300
06/04/2014 3.72 3.72 3.72 3.72 00
06/03/2014 3.83 3.975 3.66 3.72 5,348
06/02/2014 4.06 4.0603 4.0444 4.0444 1,628
05/30/2014 4.06 4.06 4.06 4.06 197
05/29/2014 4.115 4.23 4.06 4.15 1,050
05/28/2014 4.38 4.38 4.0401 4.11 9,428
05/27/2014 4.62 4.62 4.4 4.5 5,536
05/23/2014 4.99 4.99 4.37 4.52 11,263
05/22/2014 4.2 5.3465 4.18 4.51 106,733
05/21/2014 3.68 4.8 3.68 4.12 35,551
05/20/2014 3.86 3.86 3.61 3.61 850
05/19/2014 3.78 3.78 3.78 3.78 00
05/16/2014 3.97 3.97 3.75 3.78 1,070
05/15/2014 4.03 4.03 4.03 4.03 00
05/14/2014 4.01 4.03 4.01 4.03 200
05/13/2014 4.1305 4.1305 4.1305 4.1305 00
05/12/2014 4.14 4.21 4.1 4.1305 1,500
05/09/2014 3.95 3.95 3.95 3.95 1,230
05/08/2014 4.05 4.05 4.05 4.05 00
05/07/2014 4.051 4.051 4.05 4.05 1,401
05/06/2014 4.36 4.36 3.97 4.16 1,916
05/05/2014 4.486 4.486 4.486 4.486 307
05/02/2014 4.455 4.5 4.455 4.49 1,005
05/01/2014 4.36 4.36 4.36 4.36 00
04/30/2014 3.6 4.36 3.49 4.36 11,498
04/29/2014 3.949 3.949 3.64 3.71 804
04/28/2014 4.15 4.15 3.91 3.91 1,851
04/25/2014 4.4 4.49 4.3 4.3 5,658
04/24/2014 4.44 4.44 4.44 4.44 00
04/23/2014 4.4999 4.4999 4.3 4.44 1,274
04/22/2014 4.3 4.49 4.29 4.29 2,330
04/21/2014 4.33 4.33 4.33 4.33 00
04/17/2014 4.34 4.679 4.32 4.33 1,100
04/16/2014 4.81 4.81 4.37 4.49 3,416
04/15/2014 4.7309 4.839 4.7309 4.839 1,400
04/14/2014 5.06 5.061 4.4701 4.71 3,521
04/11/2014 5.1299 5.1299 5.1299 5.1299 00
04/10/2014 4.82 5.1299 4.82 5.1299 900
04/09/2014 5.25 5.25 5.25 5.25 100
04/08/2014 5.28 5.28 5.28 5.28 240
04/07/2014 5.04 5.04 5.04 5.04 00
04/04/2014 5.04 5.04 5.04 5.04 00
04/03/2014 5.04 5.04 5.04 5.04 682
04/02/2014 5.1 5.1 5.1 5.1 200
04/01/2014 4.99 5.1099 4.99 5.1099 628
03/31/2014 5.06 5.15 5 5.15 1,800
03/28/2014 4.99 5.07 4.99 5.0069 1,403
03/27/2014 5.0501 5.12 5.0501 5.12 536
03/26/2014 5.317 5.38 5.15 5.27 3,532
03/25/2014 5.15 5.15 5.15 5.15 00
03/24/2014 5.15 5.15 5.15 5.15 00
03/21/2014 5.15 5.15 5.15 5.15 00
03/20/2014 5.082 5.3199 5.05 5.15 2,567
03/19/2014 5.39 5.39 5.1301 5.1485 2,928
03/18/2014 5.141 5.55 5.141 5.35 4,972
03/17/2014 5.43 5.43 5.43 5.43 00
03/14/2014 5.43 5.43 5.43 5.43 00
03/13/2014 5.41 5.43 5.371 5.43 685
03/12/2014 5.38 5.649 5.38 5.649 230
03/11/2014 5.65 5.65 5.59 5.61 1,406
03/10/2014 5.58 5.58 5.58 5.58 00
03/07/2014 5.99 5.99 5.4 5.58 1,313
03/06/2014 5.401 5.69 5.4 5.69 2,487
03/05/2014 5.511 5.8 5.511 5.783 625
03/04/2014 5.7 5.7 5.7 5.7 00
03/03/2014 5.51 5.7 5.51 5.7 500
02/28/2014 5.719 5.719 5.52 5.54 5,457
02/27/2014 5.5 5.8899 5.4999 5.4999 709
02/26/2014 5.35 5.35 5.35 5.35 00
02/25/2014 5.35 5.4 5.301 5.35 1,010
02/24/2014 5.2901 5.2901 5.2901 5.2901 152
02/21/2014 5.52 5.52 5.29 5.29 4,161
02/20/2014 5.578 5.64 5.5 5.5 2,550
02/19/2014 5.68 5.694 5.57 5.57 2,435
02/18/2014 5.63 5.724 5.63 5.72 1,593
02/14/2014 5.5957 5.65 5.5001 5.6399 1,948
02/13/2014 5.64 5.81 5.6 5.76 2,578
02/12/2014 5.65 5.9648 5.51 5.87 970
02/11/2014 5.581 6.01 5.581 5.85 9,224
02/10/2014 6.54 6.54 5.6 5.7 13,796
02/07/2014 5.95 5.95 5.54 5.766 6,652
02/06/2014 6.01 6.1 5.85 5.85 2,644
02/05/2014 6.28 6.3199 5.91 5.96 7,070
02/04/2014 6.21 6.49 5.9004 6.2685 14,075
02/03/2014 5.82 5.98 5.64 5.84 14,671
01/31/2014 5.89 5.98 5.55 5.68 14,752
01/30/2014 6.08 6.08 6.08 6.08 130
01/29/2014 6.12 6.12 6 6 6,300
01/28/2014 6.16 6.16 6.16 6.16 00
01/27/2014 6.92 6.92 6.05 6.16 5,746
01/24/2014 6.585 6.585 6.2 6.2 833
01/23/2014 6.76 6.7999 6.48 6.65 10,187
01/22/2014 6.795 7.304 6.5405 6.86 49,648
01/21/2014 6.8 6.8 6.521 6.55 6,488
01/17/2014 5.8901 7.27 5.8901 6.72 55,489
01/16/2014 6.2 6.2 5.95 6.18 2,602
01/15/2014 6 6.2253 6 6.2 4,560
01/14/2014 5.81 6.3 5.6 6.2 28,695
01/13/2014 6.05 6.24 5.77 5.85 5,139
01/10/2014 5.81 6.04 5.8 6.04 470
01/09/2014 5.65 5.94 5.65 5.94 1,676
01/08/2014 5.8 6.02 5.8 5.89 680
01/07/2014 5.55 5.88 5.55 5.8 4,398
01/06/2014 5.6 5.6 5.55 5.5501 2,417
01/03/2014 5.61 5.61 5.59 5.59 637
01/02/2014 5.7 5.7 5.6701 5.6701 365
12/31/2013 5.44 5.76 5.44 5.75 4,172
12/30/2013 6.1 6.1 5.85 5.85 6,272
12/27/2013 6.01 6.01 6.01 6.01 2,744
12/26/2013 6.02 6.02 6 6.01 1,484
12/24/2013 6.258 6.258 6.0245 6.03 1,746
12/23/2013 6.38 6.4501 6.18 6.1804 4,059
12/20/2013 6.1 6.47 5.9504 6.47 13,617
12/19/2013 6 6.195 5.8101 5.92 1,469
12/18/2013 6.3 6.3299 5.8501 6.3299 3,001
12/17/2013 6.17 6.49 6.17 6.49 342
12/16/2013 6.04 6.11 5.671 6.11 4,566
12/13/2013 6.17 6.17 6.05 6.11 2,158
12/12/2013 6.47 6.4701 6.0001 6.2 2,260
12/11/2013 6.47 6.4804 6.47 6.48 1,693
12/10/2013 6.4701 6.53 6.47 6.471 2,422
12/09/2013 6.4885 6.4885 6.48 6.48 727
12/06/2013 6.4875 6.7956 6.15 6.72 11,829
12/05/2013 6.1 6.5 6.02 6.27 19,896
12/04/2013 5.9 6.3 5.9 6.0499 2,800
12/03/2013 6.21 6.21 5.85 5.9 4,393
12/02/2013 6.7 6.76 6.21 6.21 12,049
11/29/2013 6.12 7 6.101 6.61 17,182
11/27/2013 6.25 6.7999 6.15 6.1655 8,529
11/26/2013 5.86 6.25 5.85 6.17 7,570
11/25/2013 6.17 6.25 5.75 5.75 6,137
11/22/2013 6.2 6.4 6.1 6.17 1,775
11/21/2013 6.42 6.7126 6.01 6.07 4,397
11/20/2013 7.15 7.15 6.31 6.48 2,270
11/19/2013 6.89 7.5 6.531 6.77 6,870
11/18/2013 6.21 7.86 6.21 7.04 55,446
11/15/2013 5.72 6.3401 5.51 6.27 7,770
11/14/2013 5.321 5.59 5.321 5.59 280
11/13/2013 5.24 5.7 5.24 5.67 6,680
11/12/2013 5.75 5.75 5.16 5.16 1,700
11/11/2013 5.5 5.6 5.5 5.54 1,000
11/08/2013 5.43 5.989 5.43 5.4601 1,380
11/07/2013 5.68 5.9 5.36 5.51 3,409
11/06/2013 5.19 5.91 5.18 5.61 2,707
11/05/2013 5.19 5.19 5.18 5.18 600
11/04/2013 5.19 5.19 5.19 5.19 200
11/01/2013 5.4 5.4 5 5.1 4,980
10/31/2013 5.7756 5.7756 5.371 5.44 2,970
10/30/2013 5.78 5.79 5.454 5.78 6,348
10/29/2013 5.74 5.8 5.65 5.7999 5,379
10/28/2013 6.35 6.3999 5.87 5.907 9,870
10/25/2013 6.6 6.65 6.5 6.53 10,522
10/24/2013 6.85 6.85 6.63 6.81 1,581
10/23/2013 6.982 6.982 6.55 6.68 15,031
10/22/2013 6.89 6.89 6.89 6.89 00
10/21/2013 6.91 6.97 6.66 6.89 8,425
10/18/2013 6.73 6.99 6.61 6.83 4,440
10/17/2013 7.03 7.03 6.73 6.73 4,291
10/16/2013 7.13 7.15 6.56 6.96 4,733
10/15/2013 7.1501 7.1501 7.1501 7.1501 500
10/14/2013 7.21 7.6 7.21 7.35 2,187
10/11/2013 7.72 7.72 7.11 7.1342 1,775
10/10/2013 7.15 7.53 7.06 7.06 1,954
10/09/2013 7 7.0899 6.7 7 5,253
10/08/2013 7.17 7.17 6.668 6.87 2,055
10/07/2013 7.1 7.1 6.51 6.81 1,430
10/04/2013 6.63 6.95 6.51 6.95 5,984
10/03/2013 7.08 7.08 6.4 6.7 7,533
10/02/2013 6.7 6.979 6.5601 6.93 4,334
10/01/2013 6.55 7.079 6.49 6.54 5,830
09/30/2013 6.505 6.7 6.31 6.5 2,320
09/27/2013 6.9 6.9999 6.37 6.53 2,775
09/26/2013 7 7.09 6.69 6.8 1,951
09/25/2013 6.745 7 6.745 6.9244 8,529
09/24/2013 6.77 7.14 6.25 6.8 9,756
09/23/2013 6.63 7 6.52 6.53 10,500
09/20/2013 6.71 7.2 6.6401 6.7 18,850
09/19/2013 6.9 7.27 6.5602 6.63 15,280
09/18/2013 7.35 7.585 6.88 7.02 22,112
09/17/2013 7.76 7.78 7.1 7.42 18,749
09/16/2013 7.82 7.82 7.58 7.81 15,464
09/13/2013 7.7 7.96 7.672 7.7 27,318
09/12/2013 8.08 8.12 7.51 7.56 38,624
09/11/2013 8.31 8.31 7.81 7.92 24,739
09/10/2013 8.3 9.4331 7.84 8.3 112,057
09/09/2013 7.2 8.48 7.165 8.3 149,071
09/06/2013 6.29 7.35 6.29 7.15 59,055
09/05/2013 5.5 6.38 5.5 6.32 33,274
09/04/2013 5.19 5.5 5.19 5.5 6,500
09/03/2013 5.5 5.71 5.2499 5.3 9,374
08/30/2013 5.66 6.2 5.5 5.9 7,460
08/29/2013 6 6.38 5.455 5.77 15,290
08/28/2013 5.02 5.95 5.01 5.72 30,690
08/27/2013 5.5475 5.5873 5.11 5.21 12,507
08/26/2013 5.1 5.1 5.03 5.0399 2,446
08/23/2013 4.87 5.16 4.82 4.85 3,551
08/22/2013 5.06 5.06 4.83 4.83 4,461
08/21/2013 5.11 5.35 5 5.07 11,550
08/20/2013 5.12 5.2799 5.05 5.12 12,600
08/19/2013 5.78 5.78 5.06 5.2 47,882
08/16/2013 5.3101 6.0699 5.31 6.05 6,300
08/15/2013 5.11 5.4999 5.05 5.3 7,248
08/14/2013 6.22 6.2999 5.95 6.17 4,886
08/13/2013 6.29 6.5999 6.21 6.219 22,997
08/12/2013 6.64 7.1899 6.2 6.47 33,479
08/09/2013 6.65 7.4 6.5 6.9 67,989
08/08/2013 6.36 8.2399 5.6001 6.8 185,622
08/07/2013 9.28 9.5 6.01 6.99 210,248
08/06/2013 4.57 8.5 4.57 8.4 326,698
08/05/2013 3.82 4.97 3.82 4.52 8,700
08/02/2013 4.501 4.501 4.501 4.501 00
08/01/2013 4.25 4.53 4.25 4.501 3,602
07/31/2013 4.35 4.35 4.35 4.35 00
07/30/2013 4.45 4.49 4.35 4.35 1,900
07/29/2013 4 4.46 4 4.46 300
07/26/2013 4.21 4.21 4.21 4.21 00
07/25/2013 4.21 4.21 4.21 4.21 00
07/24/2013 4.21 4.21 4.21 4.21 1,000
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?