Helios and Matheson Analytics Inc. (HMNY)

Other OTC - Other OTC Delayed Price. Currency in USD

Visitors trend2W10W9M

0.0001

0.0000

(0.00%)

At close: 03:57PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0001	0.0002	0.0001	0.0001	0.0001	1,562,381
Feb 02, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	168,703
Feb 01, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	32,515
Jan 31, 2023	0.0004	0.0007	0.0001	0.0001	0.0001	5,238,528
Jan 30, 2023	0.0001	0.0003	0.0001	0.0003	0.0003	7,546,966
Jan 27, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 26, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 25, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 24, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 23, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 20, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 19, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 18, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 17, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 13, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 12, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 11, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 10, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 09, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 06, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 05, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 04, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 03, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 30, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	3,189,002
Dec 29, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 28, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 27, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 23, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 22, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 21, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 20, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 19, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 16, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 15, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 14, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 13, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 12, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 09, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 08, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 07, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 06, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 05, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 02, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 01, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 30, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 29, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 28, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 25, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	7,888
Nov 23, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	9,022
Nov 22, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	156,704
Nov 21, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	82,140
Nov 18, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	268,859
Nov 17, 2022	0.0001	0.0002	0.0001	0.0002	0.0002	127,614
Nov 16, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	236,419
Nov 15, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	289,044
Nov 14, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	189,318
Nov 11, 2022	0.0001	0.0002	0.0001	0.0001	0.0001	11,502
Nov 10, 2022	0.0001	0.0004	0.0001	0.0004	0.0004	241,305
Nov 09, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	251,252
Nov 08, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	4,324
Nov 07, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	791,574
Nov 04, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 03, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 02, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	27,056
Nov 01, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	333,030
Oct 31, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 28, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 27, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	581
Oct 26, 2022	0.0001	0.0002	0.0001	0.0001	0.0001	354,072
Oct 25, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	611,753
Oct 24, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	399,511
Oct 21, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	79,625
Oct 20, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	1,702,885
Oct 19, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	4,938
Oct 18, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	1,100,140
Oct 17, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	405,079
Oct 14, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	25,005
Oct 13, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 12, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	350,000
Oct 11, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	12,886
Oct 10, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 07, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	6,955
Oct 06, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	1,011,001
Oct 05, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	136,785
Oct 04, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	36,139
Oct 03, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	219,487
Sep 30, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	2,337
Sep 29, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	25,014
Sep 28, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	941,881
Sep 27, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	460,049
Sep 26, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	38,417
Sep 23, 2022	0.0001	0.0002	0.0001	0.0001	0.0001	18,297
Sep 22, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	58,706
Sep 21, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	131,359
Sep 20, 2022	0.0002	0.0002	0.0001	0.0001	0.0001	4,238,318
Sep 19, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	5,092
Sep 16, 2022	0.0001	0.0002	0.0001	0.0001	0.0001	270,629
Sep 15, 2022	0.0001	0.0001	0.0001	0.0001	0.0001	58,383
Sep 14, 2022	0.0001	0.0002	0.0001	0.0001	0.0001	2,767,789
Sep 13, 2022	0.0001	0.0002	0.0001	0.0002	0.0002	132,197
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Helios and Matheson Analytics Inc. (HMNY)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)