Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios and Matheson Analytics Inc (NQ: HMNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.490 9.490 8.670 9.150 34,582 +0.08(+0.88%)
Jun 29, 2016 9.760 9.760 8.662 9.070 108,927 -0.76(-7.73%)
Jun 28, 2016 9.400 10.000 8.890 9.830 71,917 +0.42(+4.46%)
Jun 27, 2016 9.700 9.875 8.530 9.410 32,279 -0.69(-6.83%)
Jun 24, 2016 10.00 10.25 9.320 10.10 51,683 -0.37(-3.53%)
Jun 23, 2016 11.24 11.24 9.850 10.47 90,454 -0.06(-0.57%)
Jun 22, 2016 11.25 11.25 10.50 10.53 56,760 -0.96(-8.36%)
Jun 21, 2016 12.05 12.19 11.06 11.49 136,782 -0.81(-6.59%)
Jun 20, 2016 13.48 13.48 11.89 12.30 155,795 +0.10(+0.82%)
Jun 17, 2016 12.02 13.29 11.82 12.20 207,698 -0.07(-0.57%)
Jun 16, 2016 13.73 14.23 11.99 12.27 469,677 -1.00(-7.54%)
Jun 15, 2016 9.900 14.42 9.890 13.27 2,168,150 +3.38(+34.18%)
Jun 14, 2016 10.34 10.72 9.510 9.890 238,031 -0.46(-4.44%)
Jun 13, 2016 10.00 11.50 9.400 10.35 954,562 +1.06(+11.41%)
Jun 10, 2016 10.45 10.80 9.010 9.290 612,158 -1.81(-16.31%)
Jun 09, 2016 13.40 13.82 10.55 11.10 1,571,348 -2.65(-19.27%)
Jun 08, 2016 14.07 17.00 11.91 13.75 7,291,243 +2.50(+22.22%)
Jun 07, 2016 6.130 15.56 6.130 11.25 15,844,346 +4.03(+55.82%)
Jun 06, 2016 1.210 10.00 1.210 7.220 9,065,000 +6.11(+550.45%)
Jun 02, 2016 1.050 1.110 1.040 1.110 500 -0.08(-6.72%)
Jun 01, 2016 1.190 1.205 1.190 1.190 4,217 -0.00(-0.10%)
May 31, 2016 1.030 1.191 1.030 1.191 2,394 +0.09(+8.29%)
May 27, 2016 1.150 1.100 1.100 1.100 1,000 -0.03(-2.65%)
May 26, 2016 1.267 1.267 1.130 1.130 6,578 -0.22(-16.30%)
May 17, 2016 1.380 1.350 1.350 1.350 397 +0.01(+0.75%)
May 16, 2016 1.340 1.340 1.340 1.340 157 +0.10(+8.06%)
May 13, 2016 1.260 1.304 1.230 1.240 2,322 -0.09(-6.77%)
May 11, 2016 1.370 1.330 1.330 1.330 10 +0.09(+7.25%)
May 09, 2016 1.240 1.240 1.240 1.240 1,000 -0.18(-12.67%)
May 03, 2016 1.400 1.420 1.420 1.420 6 +0.10(+7.19%)
May 02, 2016 1.350 1.350 1.320 1.325 1,502 +0.00(+0.36%)
Apr 29, 2016 1.290 1.324 1.290 1.320 1,741 -0.01(-0.75%)
Apr 28, 2016 1.346 1.346 1.330 1.330 207 -0.06(-4.66%)
Apr 27, 2016 1.400 1.400 1.395 1.395 200 +0.04(+3.33%)
Apr 26, 2016 1.610 1.610 1.350 1.350 5,109 -0.10(-6.90%)
Apr 25, 2016 1.450 1.450 1.450 1.450 103 +0.05(+3.70%)
Apr 22, 2016 1.398 1.398 1.398 1.398 434 -0.16(-10.37%)
Apr 21, 2016 1.450 1.560 1.450 1.560 15,821 +0.16(+11.42%)
Apr 20, 2016 1.540 1.660 1.280 1.400 46,797 +0.10(+7.70%)
Apr 15, 2016 1.390 1.300 1.300 1.300 300 -0.20(-13.33%)
Apr 14, 2016 1.500 1.500 1.500 1.500 1,116 +0.07(+4.90%)
Apr 13, 2016 1.430 1.430 1.430 1.430 374 +0.02(+1.42%)
Apr 12, 2016 1.670 1.670 1.410 1.410 1,350 -0.05(-3.42%)
Apr 11, 2016 1.300 1.550 1.300 1.460 17,912 +0.14(+10.61%)
Apr 08, 2016 1.370 1.370 1.320 1.320 401 -0.04(-2.95%)
Apr 07, 2016 1.470 1.658 1.360 1.360 5,577 +0.10(+7.94%)
Apr 05, 2016 1.340 1.260 1.260 1.260 2 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.