Helios and Matheson Analytics Inc. (HMNY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.0005+0.0001 (+25.00%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2020	0.0004	0.0006	0.0004	0.0005	0.0005	4,888,672
Sep 24, 2020	0.0004	0.0006	0.0004	0.0004	0.0004	3,043,645
Sep 23, 2020	0.0006	0.0006	0.0004	0.0005	0.0005	4,160,583
Sep 22, 2020	0.0004	0.0006	0.0004	0.0006	0.0006	5,284,597
Sep 21, 2020	0.0004	0.0006	0.0004	0.0005	0.0005	2,057,242
Sep 18, 2020	-	-	-	-	-	-
Sep 17, 2020	0.0005	0.0006	0.0005	0.0005	0.0005	1,611,345
Sep 16, 2020	0.0004	0.0006	0.0004	0.0005	0.0005	4,486,494
Sep 15, 2020	0.0006	0.0006	0.0004	0.0006	0.0006	4,624,810
Sep 14, 2020	0.0006	0.0006	0.0004	0.0006	0.0006	1,854,008
Sep 11, 2020	0.0004	0.0006	0.0004	0.0005	0.0005	6,510,544
Sep 10, 2020	0.0005	0.0006	0.0004	0.0006	0.0006	6,893,421
Sep 09, 2020	0.0005	0.0006	0.0004	0.0005	0.0005	7,784,305
Sep 08, 2020	0.0005	0.0006	0.0004	0.0005	0.0005	14,550,532
Sep 04, 2020	0.0005	0.0006	0.0005	0.0005	0.0005	19,350,864
Sep 03, 2020	0.0005	0.0006	0.0005	0.0006	0.0006	11,680,347
Sep 02, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	19,813,681
Sep 01, 2020	0.0005	0.0007	0.0005	0.0005	0.0005	9,600,353
Aug 31, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	7,096,497
Aug 28, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	7,251,084
Aug 27, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	11,781,633
Aug 26, 2020	0.0005	0.0007	0.0005	0.0005	0.0005	18,969,623
Aug 25, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	1,267,527
Aug 24, 2020	0.0005	0.0006	0.0005	0.0005	0.0005	4,336,185
Aug 21, 2020	0.0007	0.0007	0.0005	0.0006	0.0006	3,296,432
Aug 20, 2020	0.0006	0.0007	0.0005	0.0005	0.0005	4,569,884
Aug 19, 2020	0.0005	0.0007	0.0005	0.0005	0.0005	4,158,621
Aug 18, 2020	0.0005	0.0006	0.0005	0.0005	0.0005	2,253,050
Aug 17, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	1,627,736
Aug 14, 2020	0.0007	0.0007	0.0005	0.0006	0.0006	5,682,537
Aug 13, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	4,946,563
Aug 12, 2020	0.0005	0.0007	0.0005	0.0005	0.0005	4,525,498
Aug 11, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	11,047,106
Aug 10, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	3,107,036
Aug 07, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	9,015,043
Aug 06, 2020	0.0005	0.0006	0.0005	0.0005	0.0005	5,881,585
Aug 05, 2020	0.0005	0.0007	0.0005	0.0005	0.0005	4,964,674
Aug 04, 2020	0.0005	0.0006	0.0005	0.0006	0.0006	7,827,685
Aug 03, 2020	0.0005	0.0006	0.0005	0.0006	0.0006	6,645,572
Jul 31, 2020	0.0007	0.0007	0.0005	0.0006	0.0006	11,381,106
Jul 30, 2020	0.0006	0.0007	0.0005	0.0007	0.0007	8,544,383
Jul 29, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	5,693,062
Jul 28, 2020	0.0006	0.0007	0.0006	0.0006	0.0006	2,553,750
Jul 27, 2020	0.0005	0.0007	0.0005	0.0007	0.0007	4,693,848
Jul 24, 2020	0.0005	0.0007	0.0005	0.0007	0.0007	1,682,224
Jul 23, 2020	0.0005	0.0007	0.0005	0.0007	0.0007	12,989,492
Jul 22, 2020	0.0005	0.0007	0.0005	0.0007	0.0007	10,465,245
Jul 21, 2020	0.0005	0.0007	0.0005	0.0006	0.0006	17,019,951
Jul 20, 2020	0.0006	0.0008	0.0005	0.0007	0.0007	13,979,744
Jul 17, 2020	0.0006	0.0008	0.0006	0.0007	0.0007	3,997,569
Jul 16, 2020	0.0007	0.0008	0.0006	0.0008	0.0008	4,206,421
Jul 15, 2020	0.0006	0.0008	0.0006	0.0008	0.0008	16,622,795
Jul 14, 2020	0.0006	0.0007	0.0006	0.0007	0.0007	3,657,918
Jul 13, 2020	0.0006	0.0007	0.0006	0.0006	0.0006	2,851,040
Jul 10, 2020	0.0006	0.0008	0.0005	0.0007	0.0007	19,889,681
Jul 09, 2020	0.0008	0.0008	0.0006	0.0008	0.0008	7,143,070
Jul 08, 2020	0.0007	0.0009	0.0007	0.0008	0.0008	3,636,875
Jul 07, 2020	0.0006	0.0008	0.0006	0.0008	0.0008	2,990,722
Jul 06, 2020	0.0006	0.0009	0.0006	0.0008	0.0008	15,924,056
Jul 02, 2020	0.0006	0.0008	0.0006	0.0008	0.0008	11,290,458
Jul 01, 2020	0.0008	0.0010	0.0006	0.0008	0.0008	44,187,755
Jun 30, 2020	0.0008	0.0009	0.0007	0.0009	0.0009	2,347,832
Jun 29, 2020	0.0008	0.0010	0.0007	0.0009	0.0009	14,029,437
Jun 26, 2020	0.0008	0.0010	0.0007	0.0008	0.0008	12,990,478
Jun 25, 2020	0.0009	0.0011	0.0008	0.0009	0.0009	11,253,584
Jun 24, 2020	0.0010	0.0011	0.0008	0.0010	0.0010	11,479,764
Jun 23, 2020	0.0009	0.0011	0.0008	0.0010	0.0010	4,644,823
Jun 22, 2020	0.0007	0.0011	0.0007	0.0010	0.0010	7,375,572
Jun 19, 2020	0.0008	0.0010	0.0007	0.0010	0.0010	16,106,437
Jun 18, 2020	0.0010	0.0012	0.0008	0.0010	0.0010	13,310,043
Jun 17, 2020	0.0010	0.0012	0.0008	0.0010	0.0010	17,995,653
Jun 16, 2020	0.0012	0.0013	0.0008	0.0010	0.0010	35,107,464
Jun 15, 2020	0.0013	0.0013	0.0010	0.0012	0.0012	7,326,243
Jun 12, 2020	0.0008	0.0013	0.0008	0.0013	0.0013	11,744,928
Jun 11, 2020	0.0006	0.0012	0.0006	0.0010	0.0010	19,231,250
Jun 10, 2020	0.0010	0.0015	0.0009	0.0012	0.0012	29,148,302
Jun 09, 2020	0.0006	0.0019	0.0006	0.0013	0.0013	94,068,750
Jun 08, 2020	0.0007	0.0008	0.0006	0.0008	0.0008	14,783,556
Jun 05, 2020	0.0008	0.0008	0.0006	0.0008	0.0008	9,641,122
Jun 04, 2020	0.0006	0.0008	0.0006	0.0008	0.0008	6,384,144
Jun 03, 2020	0.0005	0.0008	0.0005	0.0007	0.0007	7,949,241
Jun 02, 2020	0.0009	0.0009	0.0005	0.0007	0.0007	8,317,909
Jun 01, 2020	0.0005	0.0008	0.0005	0.0008	0.0008	10,708,159
May 29, 2020	0.0005	0.0008	0.0005	0.0008	0.0008	8,372,200
May 28, 2020	0.0007	0.0008	0.0006	0.0008	0.0008	9,171,178
May 27, 2020	0.0007	0.0009	0.0007	0.0008	0.0008	8,131,281
May 26, 2020	0.0007	0.0009	0.0007	0.0008	0.0008	11,805,988
May 22, 2020	0.0009	0.0012	0.0007	0.0008	0.0008	23,080,348
May 21, 2020	0.0008	0.0012	0.0008	0.0009	0.0009	36,979,692
May 20, 2020	0.0014	0.0015	0.0009	0.0009	0.0009	83,164,334
May 19, 2020	0.0007	0.0015	0.0007	0.0013	0.0013	112,512,765
May 18, 2020	0.0006	0.0008	0.0006	0.0008	0.0008	36,008,493
May 15, 2020	0.0003	0.0008	0.0003	0.0007	0.0007	49,336,798
May 14, 2020	0.0003	0.0005	0.0003	0.0005	0.0005	15,637,575
May 13, 2020	0.0003	0.0004	0.0003	0.0004	0.0004	19,050,331
May 12, 2020	0.0002	0.0004	0.0002	0.0003	0.0003	3,988,938
May 11, 2020	0.0002	0.0004	0.0002	0.0003	0.0003	13,284,023
May 08, 2020	0.0002	0.0004	0.0002	0.0002	0.0002	11,573,205
May 07, 2020	0.0002	0.0004	0.0002	0.0003	0.0003	16,798,206
May 06, 2020	0.0003	0.0004	0.0003	0.0004	0.0004	2,160,945
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,298.46+51.87(+1.60%)

Dow 3027,173.96+358.56(+1.34%)

Nasdaq10,913.56+241.26(+2.26%)

Helios and Matheson Analytics Inc. (HMNY)

S&P 500
3,298.46
+51.87(+1.60%)

Dow 30
27,173.96
+358.56(+1.34%)

Nasdaq
10,913.56
+241.26(+2.26%)