Helios and Matheson Analytics (HMNY)
Add to Watchlists Create an Alert
4.15
+0.15 +3.75%
NASDAQ
May 23, 8:00PM
BATS Real time
Currency in USD
Helios and Matheson Analytics Price:
4.15 for May 23, 2013Helios and Matheson Analytics Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 3.73 | 4.30 | 3.73 | 4.15 | 1700.00 |
| May 22, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 |
| May 21, 2013 | 3.65 | 4.00 | 3.65 | 4.00 | 1600.00 |
| May 20, 2013 | 3.61 | 3.651 | 3.60 | 3.65 | 1300.00 |
| May 17, 2013 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 |
| May 16, 2013 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 |
| May 15, 2013 | 3.71 | 3.71 | 3.60 | 3.60 | 1150.00 |
| May 14, 2013 | 3.90 | 3.90 | 3.72 | 3.72 | 3600.00 |
| May 13, 2013 | 3.85 | 3.98 | 3.85 | 3.98 | 600.00 |
| May 10, 2013 | 4.03 | 4.04 | 3.65 | 4.04 | 4770.00 |
| May 9, 2013 | 4.74 | 5.03 | 4.00 | 4.00 | 7000.00 |
| May 8, 2013 | 4.44 | 5.24 | 4.09 | 4.74 | 10509.00 |
| May 7, 2013 | 3.88 | 4.24 | 3.50 | 4.24 | 2642.00 |
| May 6, 2013 | 3.60 | 3.97 | 3.39 | 3.80 | 2100.00 |
| May 3, 2013 | 3.43 | 3.49 | 3.25 | 3.34 | 1586.00 |
| May 2, 2013 | 3.28 | 3.60 | 3.28 | 3.30 | 1585.00 |
| May 1, 2013 | 3.28 | 3.29 | 3.20 | 3.29 | 800.00 |
| April 30, 2013 | 3.40 | 3.40 | 3.40 | 3.40 | 300.00 |
| April 29, 2013 | 3.25 | 3.49 | 3.20 | 3.40 | 5500.00 |
| April 26, 2013 | 3.57 | 3.57 | 3.57 | 3.57 | 26.00 |
| April 25, 2013 | 3.37 | 3.58 | 3.34 | 3.58 | 1700.00 |
| April 24, 2013 | 3.41 | 3.41 | 3.41 | 3.41 | 300.00 |
| April 23, 2013 | 3.50 | 3.501 | 3.49 | 3.50 | 8980.00 |
| April 22, 2013 | 3.50 | 3.520 | 3.50 | 3.500 | 3564.00 |
| April 19, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 0.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
HMNY Price Benchmarks
| Companies | |
|---|---|
| NCI | 4.41 |
| Dynamics Research Corporation | 5.01 |
| Edgewater Technology | 3.716 |
HMNY Price Range, Past 5 Years
| Minimum | 0.5250 | Dec 19 2008 |
| Maximum | 6.200 | Mar 17 2010 |
| Average | 2.702 |
