U.S. markets closed

Helios and Matheson Analytics Inc. (HMNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0005+0.0001 (+25.00%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20200.00050.00060.00040.00050.00059,310,234
Oct 23, 20200.00050.00050.00040.00040.00042,127,921
Oct 22, 20200.00040.00050.00040.00050.00054,451,987
Oct 21, 20200.00040.00050.00040.00040.00041,247,342
Oct 20, 20200.00050.00050.00040.00040.00042,739,652
Oct 19, 20200.00050.00060.00040.00040.00044,057,012
Oct 16, 20200.00040.00060.00040.00060.00065,062,904
Oct 15, 20200.00040.00060.00040.00040.00041,410,852
Oct 14, 20200.00040.00060.00040.00040.00041,957,062
Oct 13, 20200.00040.00060.00040.00050.00051,854,636
Oct 12, 20200.00040.00060.00040.00050.000510,172,095
Oct 09, 20200.00040.00060.00040.00060.00067,346,503
Oct 08, 20200.00050.00060.00050.00050.00053,212,133
Oct 07, 20200.00040.00060.00040.00060.000613,569,145
Oct 06, 20200.00040.00060.00040.00050.00059,533,169
Oct 05, 20200.00040.00060.00040.00040.00044,158,110
Oct 02, 20200.00040.00050.00040.00050.00058,178,400
Oct 01, 20200.00040.00060.00040.00040.00046,268,467
Sep 30, 20200.00040.00060.00040.00040.0004777,941
Sep 29, 20200.00040.00060.00040.00050.00052,489,296
Sep 28, 20200.00040.00060.00040.00050.00054,903,336
Sep 25, 20200.00040.00060.00040.00050.00054,888,672
Sep 24, 20200.00040.00060.00040.00040.00043,043,645
Sep 23, 20200.00060.00060.00040.00050.00054,160,583
Sep 22, 20200.00040.00060.00040.00060.00065,284,597
Sep 21, 20200.00040.00060.00040.00050.00052,057,242
Sep 18, 2020------
Sep 17, 20200.00050.00060.00050.00050.00051,611,345
Sep 16, 20200.00040.00060.00040.00050.00054,486,494
Sep 15, 20200.00060.00060.00040.00060.00064,624,810
Sep 14, 20200.00060.00060.00040.00060.00061,854,008
Sep 11, 20200.00040.00060.00040.00050.00056,510,544
Sep 10, 20200.00050.00060.00040.00060.00066,893,421
Sep 09, 20200.00050.00060.00040.00050.00057,784,305
Sep 08, 20200.00050.00060.00040.00050.000514,550,532
Sep 04, 20200.00050.00060.00050.00050.000519,350,864
Sep 03, 20200.00050.00060.00050.00060.000611,680,347
Sep 02, 20200.00050.00070.00050.00060.000619,813,681
Sep 01, 20200.00050.00070.00050.00050.00059,600,353
Aug 31, 20200.00050.00070.00050.00060.00067,096,497
Aug 28, 20200.00050.00070.00050.00060.00067,251,084
Aug 27, 20200.00050.00070.00050.00060.000611,781,633
Aug 26, 20200.00050.00070.00050.00050.000518,969,623
Aug 25, 20200.00050.00070.00050.00060.00061,267,527
Aug 24, 20200.00050.00060.00050.00050.00054,336,185
Aug 21, 20200.00070.00070.00050.00060.00063,296,432
Aug 20, 20200.00060.00070.00050.00050.00054,569,884
Aug 19, 20200.00050.00070.00050.00050.00054,158,621
Aug 18, 20200.00050.00060.00050.00050.00052,253,050
Aug 17, 20200.00050.00070.00050.00060.00061,627,736
Aug 14, 20200.00070.00070.00050.00060.00065,682,537
Aug 13, 20200.00050.00070.00050.00060.00064,946,563
Aug 12, 20200.00050.00070.00050.00050.00054,525,498
Aug 11, 20200.00050.00070.00050.00060.000611,047,106
Aug 10, 20200.00050.00070.00050.00060.00063,107,036
Aug 07, 20200.00050.00070.00050.00060.00069,015,043
Aug 06, 20200.00050.00060.00050.00050.00055,881,585
Aug 05, 20200.00050.00070.00050.00050.00054,964,674
Aug 04, 20200.00050.00060.00050.00060.00067,827,685
Aug 03, 20200.00050.00060.00050.00060.00066,645,572
Jul 31, 20200.00070.00070.00050.00060.000611,381,106
Jul 30, 20200.00060.00070.00050.00070.00078,544,383
Jul 29, 20200.00050.00070.00050.00060.00065,693,062
Jul 28, 20200.00060.00070.00060.00060.00062,553,750
Jul 27, 20200.00050.00070.00050.00070.00074,693,848
Jul 24, 20200.00050.00070.00050.00070.00071,682,224
Jul 23, 20200.00050.00070.00050.00070.000712,989,492
Jul 22, 20200.00050.00070.00050.00070.000710,465,245
Jul 21, 20200.00050.00070.00050.00060.000617,019,951
Jul 20, 20200.00060.00080.00050.00070.000713,979,744
Jul 17, 20200.00060.00080.00060.00070.00073,997,569
Jul 16, 20200.00070.00080.00060.00080.00084,206,421
Jul 15, 20200.00060.00080.00060.00080.000816,622,795
Jul 14, 20200.00060.00070.00060.00070.00073,657,918
Jul 13, 20200.00060.00070.00060.00060.00062,851,040
Jul 10, 20200.00060.00080.00050.00070.000719,889,681
Jul 09, 20200.00080.00080.00060.00080.00087,143,070
Jul 08, 20200.00070.00090.00070.00080.00083,636,875
Jul 07, 20200.00060.00080.00060.00080.00082,990,722
Jul 06, 20200.00060.00090.00060.00080.000815,924,056
Jul 02, 20200.00060.00080.00060.00080.000811,290,458
Jul 01, 20200.00080.00100.00060.00080.000844,187,755
Jun 30, 20200.00080.00090.00070.00090.00092,347,832
Jun 29, 20200.00080.00100.00070.00090.000914,029,437
Jun 26, 20200.00080.00100.00070.00080.000812,990,478
Jun 25, 20200.00090.00110.00080.00090.000911,253,584
Jun 24, 20200.00100.00110.00080.00100.001011,479,764
Jun 23, 20200.00090.00110.00080.00100.00104,644,823
Jun 22, 20200.00070.00110.00070.00100.00107,375,572
Jun 19, 20200.00080.00100.00070.00100.001016,106,437
Jun 18, 20200.00100.00120.00080.00100.001013,310,043
Jun 17, 20200.00100.00120.00080.00100.001017,995,653
Jun 16, 20200.00120.00130.00080.00100.001035,107,464
Jun 15, 20200.00130.00130.00100.00120.00127,326,243
Jun 12, 20200.00080.00130.00080.00130.001311,744,928
Jun 11, 20200.00060.00120.00060.00100.001019,231,250
Jun 10, 20200.00100.00150.00090.00120.001229,148,302
Jun 09, 20200.00060.00190.00060.00130.001394,068,750
Jun 08, 20200.00070.00080.00060.00080.000814,783,556
Jun 05, 20200.00080.00080.00060.00080.00089,641,122
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...