HMNY

Helios and Matheson Analytics Inc Historical Stock Prices

$2.586
*  
0.166
6.86%
Get HMNY Alerts
*Delayed - data as of Mar. 31, 2015 14:25 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: 1 Year, From 30-MAR-2014 TO 30-MAR-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.
14:25  2.50  2.586  2.50  2.586 2,233
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
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
12/01/2014 2.31 2.47 2.31 2.47 200
11/28/2014 2.74 2.74 2.45 2.45 3,652
11/26/2014 2.91 2.91 2.62 2.63 11,822
11/25/2014 2.97 2.97 2.97 2.97 00
11/24/2014 2.97 2.97 2.97 2.97 100
11/21/2014 2.93 2.995 2.93 2.995 402
11/20/2014 2.98 2.98 2.98 2.98 100
11/19/2014 2.94 2.94 2.94 2.94 00
11/18/2014 2.94 2.94 2.94 2.94 120
11/17/2014 2.87 3.0443 2.87 3.0443 377
11/14/2014 3.07 3.07 2.7 3.03 3,129
11/13/2014 3.29 3.29 2.91 3.2 3,015
11/12/2014 2.89 3.14 2.81 3.14 2,280
11/11/2014 3.3 3.3 3.3 3.3 100
11/10/2014 3.286 3.39 2.9 2.91 1,780
11/07/2014 3 3 3 3 620
11/06/2014 2.78 3 2.71 3 4,300
11/05/2014 2.96 2.96 2.71 2.71 358
11/04/2014 2.52 2.9599 2.5001 2.66 6,162
11/03/2014 2.41 2.51 2.41 2.5 3,944
10/31/2014 2.24 2.52 2.05 2.3 9,326
10/30/2014 2.24 2.5399 2.21 2.5399 1,100
10/29/2014 2.52 2.52 2.52 2.52 199
10/28/2014 2.3501 2.5008 2.3501 2.4551 440
10/27/2014 2.54 2.54 2.368 2.53 2,305
10/24/2014 2.54 2.54 2.54 2.54 00
10/23/2014 2.54 2.54 2.54 2.54 132
10/22/2014 2.53 2.53 2.486 2.486 284
10/21/2014 2.5199 2.52 2.5199 2.52 1,075
10/20/2014 2.54 2.54 2.54 2.54 190
10/17/2014 2.51 2.52 2.51 2.52 1,130
10/16/2014 2.45 2.45 2.422 2.422 1,747
10/15/2014 2.44 2.44 2.44 2.44 256
10/14/2014 2.56 2.56 2.4499 2.4499 356
10/13/2014 2.57 2.57 2.57 2.57 123
10/10/2014 2.47 2.58 2.4 2.58 6,037
10/09/2014 2.47 2.47 2.47 2.47 100
10/08/2014 2.44 2.44 2.43 2.435 3,386
10/07/2014 2.5 2.5899 2.44 2.44 2,167
10/06/2014 2.6 2.6001 2.6 2.6 2,425
10/03/2014 2.61 2.611 2.6 2.61 1,898
10/02/2014 2.03 2.7499 2.03 2.7499 2,292
10/01/2014 2.61 2.61 2.61 2.61 00
09/30/2014 2.5 2.68 2.26 2.61 5,161
09/29/2014 2.61 2.61 2.51 2.51 756
09/26/2014 2.5701 2.61 2.5701 2.61 844
09/25/2014 2.57 2.84 2.57 2.7 2,870
09/24/2014 2.9399 2.9399 2.9399 2.9399 00
09/23/2014 2.5453 2.9399 2.5453 2.9399 7,876
09/22/2014 2.88 2.88 2.88 2.88 103
09/19/2014 3.01 3.01 2.83 3.01 6,401
09/18/2014 3.21 3.21 2.91 3.01 8,660
09/17/2014 3.36 3.45 3.26 3.45 5,115
09/16/2014 3.57 3.57 3.49 3.49 2,175
09/15/2014 3.6 3.6 3.6 3.6 312
09/12/2014 3.66 3.66 3.66 3.66 158
09/11/2014 3.65 3.7399 3.65 3.68 1,517
09/10/2014 3.71 3.71 3.66 3.66 328
09/09/2014 3.6 3.8 3.6 3.7 6,324
09/08/2014 3.64 4.09 3.64 3.67 20,781
09/05/2014 3.4 3.6512 3.4 3.6 1,386
09/04/2014 3.4 3.532 3.4 3.532 387
09/03/2014 3.54 3.67 3.42 3.67 4,745
09/02/2014 3.7 3.7 3.7 3.7 610
08/29/2014 3.78 3.78 3.7001 3.7145 1,600
08/28/2014 3.82 3.82 3.82 3.82 100
08/27/2014 3.5399 3.67 3.5399 3.5759 7,589
08/26/2014 3.5 3.5499 3.5 3.549 400
08/25/2014 3.55 3.55 3.55 3.55 00
08/22/2014 3.55 3.55 3.55 3.55 740
08/21/2014 3.5899 3.5899 3.5899 3.5899 2,000
08/20/2014 3.61 3.61 3.61 3.61 00
08/19/2014 3.61 3.61 3.61 3.61 337
08/18/2014 3.4264 3.61 3.4264 3.61 404
08/15/2014 3.65 3.65 3.61 3.61 1,009
08/14/2014 3.35 3.9899 3.23 3.8696 6,578
08/13/2014 3.5 3.5 3.31 3.41 4,146
08/12/2014 3.62 3.62 3.5 3.5 566
08/11/2014 3.62 3.81 3.61 3.6532 2,995
08/08/2014 3.6001 3.752 3.6001 3.752 581
08/07/2014 3.65 3.82 3.65 3.78 923
08/06/2014 3.68 3.68 3.68 3.68 220
08/05/2014 3.6 4.04 3.6 3.68 10,104
08/04/2014 3.837 4 3.51 3.67 11,043
08/01/2014 3.78 3.78 3.61 3.7 5,489
07/31/2014 3.87 4.701 3.71 3.89 37,159
07/30/2014 3.84 3.88 3.72 3.84 17,297
07/29/2014 3.75 4.29 3.7 4.052 54,148
07/28/2014 3.88 3.97 3.76 3.81 9,392
07/25/2014 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
*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?