Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios and Matheson Analytics Inc (OP: HMNY )

0.0001 UNCHANGED
Last Price Updated: 11:49 AM EDT, Apr 25, 2024 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 (%)
Nov 29, 2019 0.0024 0.0029 0.0024 0.0026 5,361,900 +0.00(+4.00%)
Nov 27, 2019 0.0022 0.0029 0.0022 0.0025 14,192,800 +0.00(+0.00%)
Nov 26, 2019 0.0025 0.0026 0.0024 0.0025 14,771,098 -0.00(-3.85%)
Nov 25, 2019 0.0026 0.0027 0.0024 0.0026 15,073,969 +0.00(+0.00%)
Nov 22, 2019 0.0026 0.0027 0.0024 0.0026 10,876,000 +0.00(+0.00%)
Nov 21, 2019 0.0025 0.0027 0.0025 0.0026 3,935,062 +0.00(+4.00%)
Nov 20, 2019 0.0028 0.0028 0.0025 0.0025 9,772,708 -0.00(-7.41%)
Nov 19, 2019 0.0021 0.0030 0.0021 0.0027 9,450,577 +0.00(+3.85%)
Nov 18, 2019 0.0025 0.0030 0.0025 0.0026 7,514,605 +0.00(+0.00%)
Nov 15, 2019 0.0025 0.0028 0.0025 0.0026 3,721,900 +0.00(+0.00%)
Nov 14, 2019 0.0025 0.0028 0.0025 0.0026 5,866,902 +0.00(+0.00%)
Nov 13, 2019 0.0025 0.0029 0.0025 0.0026 10,529,944 +0.00(+0.00%)
Nov 12, 2019 0.0022 0.0029 0.0022 0.0026 15,353,367 +0.00(+8.33%)
Nov 11, 2019 0.0030 0.0030 0.0022 0.0024 17,020,280 -0.00(-14.29%)
Nov 08, 2019 0.0025 0.0030 0.0022 0.0028 10,138,900 +0.00(+12.00%)
Nov 07, 2019 0.0027 0.0030 0.0025 0.0025 7,405,453 -0.00(-3.85%)
Nov 06, 2019 0.0025 0.0029 0.0025 0.0026 3,408,198 -0.00(-3.70%)
Nov 05, 2019 0.0021 0.0030 0.0021 0.0027 10,901,918 -0.00(-3.57%)
Nov 04, 2019 0.0021 0.0030 0.0021 0.0028 12,525,315 -0.00(-6.67%)
Nov 01, 2019 0.0032 0.0035 0.0025 0.0030 24,174,800 -0.00(-3.23%)
Oct 31, 2019 0.0030 0.0033 0.0030 0.0031 4,429,142 -0.00(-3.13%)
Oct 30, 2019 0.0028 0.0034 0.0028 0.0032 5,312,638 -0.00(-5.88%)
Oct 29, 2019 0.0027 0.0034 0.0027 0.0034 12,775,354 +0.00(+17.24%)
Oct 28, 2019 0.0027 0.0032 0.0027 0.0029 9,543,112 -0.00(-6.45%)
Oct 25, 2019 0.0031 0.0033 0.0030 0.0031 7,356,000 +0.00(+0.00%)
Oct 24, 2019 0.0030 0.0033 0.0030 0.0031 4,937,410 -0.00(-6.06%)
Oct 23, 2019 0.0031 0.0036 0.0028 0.0033 22,374,978 +0.00(+3.12%)
Oct 22, 2019 0.0037 0.0040 0.0030 0.0032 42,350,928 -0.00(-3.03%)
Oct 21, 2019 0.0027 0.0037 0.0027 0.0033 19,377,968 +0.00(+10.00%)
Oct 18, 2019 0.0028 0.0033 0.0028 0.0030 7,503,300 -0.00(-9.09%)
Oct 17, 2019 0.0028 0.0034 0.0028 0.0033 16,733,625 -0.00(-2.94%)
Oct 16, 2019 0.0032 0.0038 0.0031 0.0034 6,199,647 -0.00(-2.86%)
Oct 15, 2019 0.0043 0.0043 0.0031 0.0035 8,206,118 +0.00(+0.00%)
Oct 14, 2019 0.0029 0.0040 0.0029 0.0035 11,188,620 +0.00(+0.00%)
Oct 11, 2019 0.0040 0.0040 0.0031 0.0035 16,368,300 +0.00(+2.94%)
Oct 10, 2019 0.0030 0.0035 0.0030 0.0034 19,652,148 +0.00(+6.25%)
Oct 09, 2019 0.0031 0.0034 0.0030 0.0032 13,833,848 -0.00(-3.03%)
Oct 08, 2019 0.0030 0.0036 0.0030 0.0033 11,582,351 -0.00(-2.94%)
Oct 07, 2019 0.0032 0.0040 0.0032 0.0034 19,201,168 -0.00(-5.56%)
Oct 04, 2019 0.0043 0.0043 0.0035 0.0036 12,348,700 -0.00(-7.69%)
Oct 03, 2019 0.0045 0.0045 0.0036 0.0039 24,052,586 +0.00(+8.33%)
Oct 02, 2019 0.0032 0.0043 0.0030 0.0036 34,740,680 +0.00(+5.88%)
Oct 01, 2019 0.0036 0.0041 0.0031 0.0034 35,029,720 -0.00(-15.00%)
Sep 30, 2019 0.0047 0.0052 0.0029 0.0040 76,826,256 -0.00(-18.37%)
Sep 27, 2019 0.0047 0.0052 0.0046 0.0049 36,141,100 +0.00(+4.26%)
Sep 26, 2019 0.0062 0.0065 0.0043 0.0047 79,189,312 -0.00(-24.19%)
Sep 25, 2019 0.0063 0.0074 0.0053 0.0062 110,856,728 +0.00(+16.98%)
Sep 24, 2019 0.0069 0.0094 0.0046 0.0053 399,868,672 -0.00(-18.46%)
Sep 23, 2019 0.0037 0.0067 0.0031 0.0065 244,703,344 +0.00(+91.18%)
Sep 20, 2019 0.0021 0.0044 0.0021 0.0034 147,357,200 +0.00(+41.67%)
Sep 19, 2019 0.0016 0.0026 0.0016 0.0024 75,416,192 +0.00(+26.32%)
Sep 18, 2019 0.0023 0.0024 0.0016 0.0019 64,561,700 -0.00(-9.52%)
Sep 17, 2019 0.0013 0.0024 0.0013 0.0021 186,295,072 +0.00(+50.00%)
Sep 16, 2019 0.0016 0.0017 0.0011 0.0014 120,274,360 -0.00(-22.22%)
Sep 13, 2019 0.0018 0.0023 0.0018 0.0018 16,790,300 -0.00(-10.00%)
Sep 12, 2019 0.0018 0.0020 0.0018 0.0020 3,137,149 +0.00(+5.26%)
Sep 11, 2019 0.0019 0.0020 0.0017 0.0019 17,034,734 -0.00(-5.00%)
Sep 10, 2019 0.0021 0.0021 0.0019 0.0020 5,878,402 -0.00(-4.76%)
Sep 09, 2019 0.0017 0.0022 0.0017 0.0021 8,849,102 +0.00(+10.53%)
Sep 06, 2019 0.0019 0.0023 0.0019 0.0019 7,335,200 -0.00(-9.52%)
Sep 05, 2019 0.0022 0.0022 0.0020 0.0021 5,283,492 +0.00(+0.00%)
Sep 04, 2019 0.0020 0.0023 0.0019 0.0021 10,722,437 +0.00(+0.00%)
Sep 03, 2019 0.0024 0.0024 0.0019 0.0021 4,620,597 +0.00(+5.00%)
Aug 30, 2019 0.0019 0.0022 0.0019 0.0020 8,937,300 +0.00(+5.26%)
Aug 29, 2019 0.0019 0.0021 0.0018 0.0019 5,404,804 +0.00(+0.00%)
Aug 28, 2019 0.0018 0.0021 0.0018 0.0019 3,841,990 -0.00(-9.52%)
Aug 27, 2019 0.0021 0.0021 0.0018 0.0021 21,394,070 +0.00(+5.00%)
Aug 26, 2019 0.0017 0.0021 0.0017 0.0020 21,628,362 +0.00(+17.65%)
Aug 23, 2019 0.0018 0.0019 0.0017 0.0017 12,153,500 -0.00(-5.56%)
Aug 22, 2019 0.0018 0.0019 0.0017 0.0018 3,673,441 +0.00(+5.88%)
Aug 21, 2019 0.0020 0.0020 0.0017 0.0017 12,532,638 -0.00(-15.00%)
Aug 20, 2019 0.0020 0.0020 0.0017 0.0020 11,676,808 +0.00(+17.65%)
Aug 19, 2019 0.0018 0.0018 0.0017 0.0017 4,689,608 -0.00(-5.56%)
Aug 16, 2019 0.0016 0.0018 0.0016 0.0018 10,135,300 +0.00(+0.00%)
Aug 15, 2019 0.0018 0.0020 0.0017 0.0018 12,234,549 +0.00(+0.00%)
Aug 14, 2019 0.0020 0.0020 0.0018 0.0018 14,012,642 +0.00(+0.00%)
Aug 13, 2019 0.0020 0.0020 0.0018 0.0018 8,536,991 +0.00(+0.00%)
Aug 12, 2019 0.0020 0.0020 0.0018 0.0018 12,062,259 -0.00(-10.00%)
Aug 09, 2019 0.0020 0.0020 0.0017 0.0020 10,663,900 +0.00(+0.00%)
Aug 08, 2019 0.0018 0.0022 0.0017 0.0020 12,095,766 +0.00(+0.00%)
Aug 07, 2019 0.0020 0.0022 0.0016 0.0020 20,466,570 -0.00(-4.76%)
Aug 06, 2019 0.0023 0.0023 0.0020 0.0021 4,808,644 -0.00(-4.55%)
Aug 05, 2019 0.0023 0.0023 0.0021 0.0022 9,235,323 +0.00(+0.00%)
Aug 02, 2019 0.0024 0.0024 0.0022 0.0022 3,778,200 +0.00(+0.00%)
Aug 01, 2019 0.0022 0.0023 0.0022 0.0022 4,786,158 +0.00(+0.00%)
Jul 31, 2019 0.0023 0.0023 0.0022 0.0022 9,787,749 -0.00(-4.35%)
Jul 30, 2019 0.0022 0.0025 0.0022 0.0023 19,767,984 +0.00(+0.00%)
Jul 29, 2019 0.0023 0.0025 0.0022 0.0023 7,456,406 -0.00(-4.17%)
Jul 26, 2019 0.0025 0.0025 0.0023 0.0024 5,349,100 -0.00(-4.00%)
Jul 25, 2019 0.0025 0.0025 0.0022 0.0025 4,943,665 +0.00(+8.70%)
Jul 24, 2019 0.0022 0.0025 0.0022 0.0023 5,094,651 +0.00(+0.00%)
Jul 23, 2019 0.0026 0.0026 0.0022 0.0023 3,569,573 +0.00(+0.00%)
Jul 22, 2019 0.0023 0.0025 0.0022 0.0023 3,704,532 +0.00(+0.00%)
Jul 19, 2019 0.0024 0.0025 0.0023 0.0023 1,705,200 -0.00(-4.17%)
Jul 18, 2019 0.0023 0.0025 0.0022 0.0024 6,805,140 +0.00(+0.00%)
Jul 17, 2019 0.0023 0.0026 0.0023 0.0024 4,878,114 -0.00(-4.00%)
Jul 16, 2019 0.0023 0.0026 0.0023 0.0025 6,201,490 +0.00(+0.00%)
Jul 15, 2019 0.0026 0.0026 0.0023 0.0025 5,406,366 +0.00(+0.00%)
Jul 12, 2019 0.0023 0.0025 0.0023 0.0025 5,416,800 +0.00(+0.00%)
Jul 11, 2019 0.0027 0.0027 0.0023 0.0025 5,113,721 +0.00(+4.17%)
Jul 10, 2019 0.0027 0.0027 0.0023 0.0024 5,110,805 +0.00(+0.00%)
Jul 09, 2019 0.0027 0.0027 0.0022 0.0024 4,375,244 -0.00(-11.11%)
Jul 08, 2019 0.0025 0.0027 0.0022 0.0027 12,227,211 +0.00(+8.00%)
Jul 05, 2019 0.0022 0.0027 0.0021 0.0025 12,401,000 +0.00(+0.00%)
Jul 03, 2019 0.0022 0.0027 0.0022 0.0025 3,837,400 -0.00(-3.85%)
Jul 02, 2019 0.0024 0.0027 0.0023 0.0026 7,482,268 +0.00(+8.33%)
Jul 01, 2019 0.0024 0.0028 0.0023 0.0024 6,744,972 -0.00(-11.11%)
Jun 28, 2019 0.0024 0.0027 0.0024 0.0027 7,645,700 +0.00(+0.00%)
Jun 27, 2019 0.0027 0.0028 0.0025 0.0027 8,099,736 +0.00(+0.00%)
Jun 26, 2019 0.0029 0.0029 0.0025 0.0027 6,854,873 +0.00(+0.00%)
Jun 25, 2019 0.0028 0.0029 0.0025 0.0027 3,001,123 -0.00(-6.90%)
Jun 24, 2019 0.0025 0.0029 0.0025 0.0029 5,148,497 +0.00(+16.00%)
Jun 21, 2019 0.0026 0.0030 0.0025 0.0025 6,705,100 -0.00(-13.79%)
Jun 20, 2019 0.0027 0.0030 0.0025 0.0029 11,728,637 +0.00(+7.41%)
Jun 19, 2019 0.0026 0.0028 0.0023 0.0027 11,071,391 +0.00(+17.39%)
Jun 18, 2019 0.0021 0.0027 0.0021 0.0023 6,051,990 +0.00(+0.00%)
Jun 17, 2019 0.0028 0.0028 0.0023 0.0023 9,514,276 -0.00(-11.54%)
Jun 14, 2019 0.0027 0.0027 0.0023 0.0026 3,793,200 +0.00(+4.00%)
Jun 13, 2019 0.0025 0.0028 0.0023 0.0025 10,359,566 +0.00(+0.00%)
Jun 12, 2019 0.0028 0.0028 0.0022 0.0025 7,145,636 +0.00(+0.00%)
Jun 11, 2019 0.0023 0.0025 0.0022 0.0025 6,450,983 +0.00(+8.70%)
Jun 10, 2019 0.0021 0.0025 0.0021 0.0023 9,007,039 -0.00(-4.17%)
Jun 07, 2019 0.0024 0.0024 0.0021 0.0024 11,063,600 +0.00(+0.00%)
Jun 06, 2019 0.0024 0.0024 0.0021 0.0024 10,582,172 +0.00(+0.00%)
Jun 05, 2019 0.0021 0.0024 0.0020 0.0024 17,145,778 +0.00(+9.09%)
Jun 04, 2019 0.0023 0.0024 0.0020 0.0022 11,722,305 -0.00(-4.35%)
Jun 03, 2019 0.0023 0.0025 0.0014 0.0023 37,183,388 -0.00(-14.81%)
May 31, 2019 0.0029 0.0029 0.0025 0.0027 5,468,700 +0.00(+3.85%)
May 30, 2019 0.0029 0.0029 0.0024 0.0026 12,905,671 -0.00(-3.70%)
May 29, 2019 0.0025 0.0027 0.0024 0.0027 11,917,641 +0.00(+8.00%)
May 28, 2019 0.0029 0.0029 0.0025 0.0025 5,220,230 -0.00(-10.71%)
May 24, 2019 0.0028 0.0030 0.0025 0.0028 12,640,601 +0.00(+0.00%)
May 23, 2019 0.0038 0.0038 0.0026 0.0028 17,456,736 +0.00(+0.00%)
May 22, 2019 0.0032 0.0032 0.0028 0.0028 11,046,773 -0.00(-6.67%)
May 21, 2019 0.0033 0.0033 0.0029 0.0030 7,011,212 +0.00(+0.00%)
May 20, 2019 0.0031 0.0033 0.0029 0.0030 7,127,113 -0.00(-3.23%)
May 17, 2019 0.0029 0.0032 0.0029 0.0031 19,455,000 +0.00(+10.71%)
May 16, 2019 0.0032 0.0032 0.0028 0.0028 25,002,422 -0.00(-6.67%)
May 15, 2019 0.0031 0.0032 0.0028 0.0030 17,050,296 -0.00(-3.23%)
May 14, 2019 0.0031 0.0033 0.0030 0.0031 9,189,296 +0.00(+3.33%)
May 13, 2019 0.0034 0.0034 0.0030 0.0030 13,879,022 -0.00(-3.23%)
May 10, 2019 0.0030 0.0034 0.0030 0.0031 9,655,900 +0.00(+0.00%)
May 09, 2019 0.0034 0.0035 0.0031 0.0031 13,107,059 -0.00(-3.13%)
May 08, 2019 0.0032 0.0035 0.0031 0.0032 10,872,744 -0.00(-3.03%)
May 07, 2019 0.0036 0.0039 0.0031 0.0033 50,557,808 -0.00(-8.33%)
May 06, 2019 0.0039 0.0039 0.0036 0.0036 12,798,470 -0.00(-2.70%)
May 03, 2019 0.0037 0.0040 0.0037 0.0037 11,189,201 -0.00(-5.13%)
May 02, 2019 0.0040 0.0041 0.0037 0.0039 12,491,639 -0.00(-2.50%)
May 01, 2019 0.0042 0.0042 0.0038 0.0040 6,346,426 -0.00(-2.44%)
Apr 30, 2019 0.0039 0.0042 0.0037 0.0041 13,208,992 +0.00(+5.13%)
Apr 29, 2019 0.0044 0.0044 0.0036 0.0039 22,977,056 +0.00(+8.33%)
Apr 26, 2019 0.0037 0.0038 0.0036 0.0036 9,768,200 +0.00(+5.88%)
Apr 25, 2019 0.0038 0.0040 0.0030 0.0034 28,402,734 -0.00(-8.11%)
Apr 24, 2019 0.0042 0.0042 0.0037 0.0037 11,022,912 -0.00(-5.13%)
Apr 23, 2019 0.0040 0.0041 0.0038 0.0039 7,808,313 +0.00(+0.00%)
Apr 22, 2019 0.0042 0.0042 0.0038 0.0039 17,496,884 +0.00(+0.00%)
Apr 18, 2019 0.0042 0.0043 0.0038 0.0039 26,343,100 -0.00(-7.14%)
Apr 17, 2019 0.0046 0.0046 0.0040 0.0042 10,683,877 +0.00(+0.00%)
Apr 16, 2019 0.0042 0.0044 0.0040 0.0042 11,252,758 +0.00(+0.00%)
Apr 15, 2019 0.0045 0.0045 0.0038 0.0042 34,238,988 -0.00(-4.55%)
Apr 12, 2019 0.0050 0.0050 0.0042 0.0044 29,688,200 -0.00(-6.38%)
Apr 11, 2019 0.0043 0.0049 0.0043 0.0047 28,338,132 +0.00(+6.82%)
Apr 10, 2019 0.0040 0.0045 0.0040 0.0044 13,856,437 +0.00(+4.76%)
Apr 09, 2019 0.0040 0.0042 0.0040 0.0042 17,370,692 +0.00(+5.00%)
Apr 08, 2019 0.0038 0.0043 0.0038 0.0040 22,660,176 +0.00(+2.56%)
Apr 05, 2019 0.0042 0.0046 0.0035 0.0039 146,411,600 -0.00(-7.14%)
Apr 04, 2019 0.0048 0.0048 0.0041 0.0042 40,802,120 -0.00(-6.67%)
Apr 03, 2019 0.0047 0.0048 0.0044 0.0045 56,184,836 -0.00(-2.17%)
Apr 02, 2019 0.0049 0.0049 0.0045 0.0046 45,274,704 +0.00(+0.00%)
Apr 01, 2019 0.0056 0.0057 0.0045 0.0046 68,062,488 -0.00(-11.54%)
Mar 29, 2019 0.0055 0.0055 0.0046 0.0052 77,549,600 +0.00(+15.56%)
Mar 28, 2019 0.0050 0.0052 0.0043 0.0045 124,260,040 -0.00(-10.00%)
Mar 27, 2019 0.0059 0.0059 0.0049 0.0050 141,786,640 -0.00(-10.71%)
Mar 26, 2019 0.0085 0.0085 0.0055 0.0056 444,966,752 -0.01(-55.56%)
Mar 25, 2019 0.0125 0.0128 0.0120 0.0126 14,240,348 +0.00(+5.00%)
Mar 22, 2019 0.0115 0.0120 0.0111 0.0120 20,052,700 +0.00(+6.19%)
Mar 21, 2019 0.0110 0.0120 0.0107 0.0113 16,072,127 -0.00(-1.74%)
Mar 20, 2019 0.0114 0.0124 0.0108 0.0115 16,144,466 -0.00(-0.86%)
Mar 19, 2019 0.0092 0.0123 0.0090 0.0116 36,780,104 +0.00(+23.40%)
Mar 18, 2019 0.0093 0.0095 0.0082 0.0094 14,099,992 -0.00(-1.05%)
Mar 15, 2019 0.0097 0.0101 0.0090 0.0095 13,083,800 -0.00(-7.77%)
Mar 14, 2019 0.0103 0.0105 0.0100 0.0103 7,949,876 -0.00(-1.90%)
Mar 13, 2019 0.0124 0.0128 0.0101 0.0105 27,452,194 -0.00(-13.93%)
Mar 12, 2019 0.0127 0.0135 0.0114 0.0122 24,047,044 -0.00(-3.17%)
Mar 11, 2019 0.0116 0.0131 0.0112 0.0126 15,213,531 +0.00(+4.13%)
Mar 08, 2019 0.0135 0.0135 0.0111 0.0121 14,209,700 -0.00(-3.20%)
Mar 07, 2019 0.0129 0.0139 0.0111 0.0125 56,435,960 +0.00(+1.63%)
Mar 06, 2019 0.0094 0.0138 0.0088 0.0123 110,823,152 +0.00(+39.77%)
Mar 05, 2019 0.0084 0.0090 0.0084 0.0088 11,170,858 +0.00(+3.53%)
Mar 04, 2019 0.0088 0.0090 0.0082 0.0085 9,190,700 +0.00(+1.19%)
Mar 01, 2019 0.0079 0.0088 0.0079 0.0084 17,384,400 +0.00(+5.00%)
Feb 28, 2019 0.0080 0.0082 0.0075 0.0080 13,624,400 +0.00(+0.00%)
Feb 27, 2019 0.0081 0.0085 0.0078 0.0080 9,021,315 -0.00(-1.23%)
Feb 26, 2019 0.0082 0.0085 0.0079 0.0081 9,486,760 +0.00(+1.25%)
Feb 25, 2019 0.0078 0.0085 0.0074 0.0080 15,577,645 +0.00(+3.90%)
Feb 22, 2019 0.0079 0.0085 0.0074 0.0077 14,549,700 -0.00(-6.10%)
Feb 21, 2019 0.0071 0.0089 0.0069 0.0082 29,084,094 +0.00(+17.14%)
Feb 20, 2019 0.0072 0.0072 0.0067 0.0070 16,273,986 -0.00(-1.41%)
Feb 19, 2019 0.0073 0.0075 0.0067 0.0071 19,934,160 -0.00(-1.39%)
Feb 15, 2019 0.0075 0.0076 0.0069 0.0072 23,371,700 -0.00(-4.00%)
Feb 14, 2019 0.0079 0.0081 0.0070 0.0075 55,398,176 -0.00(-7.41%)
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.