HMNY Historical Prices | Helios and Matheson Analytics I Stock

BSE

0.15% NSE

0.28%

Helios and Matheson Analytics Inc. (HMNY)

-NasdaqCM

4.15 0.00(0.00%) 24 May 12:34AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Sep, 1997	13.63	13.63	13.13	13.13	2,200	127.50
17 Sep, 1997	14.12	14.12	13.63	13.63	2,700	132.36
16 Sep, 1997	13.25	13.75	13.25	13.75	2,000	133.57
15 Sep, 1997	13.25	13.75	13.25	13.25	3,000	128.71
12 Sep, 1997	13.50	13.75	13.13	13.63	5,400	132.36
11 Sep, 1997	13.13	13.50	13.13	13.50	2,900	131.14
10 Sep, 1997	12.75	13.50	12.75	13.13	6,600	127.50
9 Sep, 1997	12.50	13.00	12.50	12.75	15,400	123.86
8 Sep, 1997	12.50	12.88	12.50	12.50	8,700	121.43
5 Sep, 1997	12.50	12.75	12.50	12.50	2,400	121.43
4 Sep, 1997	12.50	12.88	12.50	12.50	2,200	121.43
3 Sep, 1997	12.50	12.88	12.50	12.50	6,000	121.43
2 Sep, 1997	13.25	13.25	12.38	12.88	7,500	125.07
29 Aug, 1997	12.38	13.25	12.38	13.25	10,000	128.71
28 Aug, 1997	12.38	12.50	12.38	12.38	3,900	120.21
27 Aug, 1997	12.25	12.50	12.25	12.50	3,000	121.43
26 Aug, 1997	12.25	12.38	12.25	12.25	2,400	119.00
25 Aug, 1997	12.25	12.38	12.25	12.25	1,900	119.00
22 Aug, 1997	12.25	12.38	12.25	12.25	1,900	119.00
21 Aug, 1997	12.25	12.50	12.25	12.38	6,800	120.21
20 Aug, 1997	12.25	12.50	12.25	12.50	1,800	121.43
19 Aug, 1997	12.25	12.50	12.25	12.50	4,600	121.43
18 Aug, 1997	12.38	12.88	12.13	12.50	3,900	121.43
15 Aug, 1997	13.13	13.13	12.50	12.50	4,100	121.43
14 Aug, 1997	12.50	13.13	12.38	13.13	15,200	127.50
13 Aug, 1997	12.50	12.62	12.25	12.38	12,600	120.21
12 Aug, 1997	12.00	12.50	12.00	12.38	18,800	120.21
11 Aug, 1997	12.50	12.50	12.00	12.00	31,300	116.57
8 Aug, 1997	12.50	12.62	12.25	12.38	183,000	120.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On HMNY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Helios and Matheson Analytics Inc. (HMNY)