Helios and Matheson Analytics Recent Share Price (USX:HMNY)

USX:HMNY - Helios and Matheson Analytics Inc Helios and Matheson Analytics
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Nov 2000	USD	8,275	8,275	7,500	7,500	15,000,000	-1,250 (-14.29%)	1
21 Nov 2000	USD	9,075	9,075	8,750	8,750	17,500,000	-625 (-6.67%)	0
20 Nov 2000	USD	9,700	9,700	9,375	9,375	18,750,000	0.0 (0.0%)	0
17 Nov 2000	USD	9,375	9,375	9,375	9,375	18,750,000	0.0 (0.0%)	1
16 Nov 2000	USD	9,525	10,950	9,375	9,375	18,750,000	-950 (-9.20%)	5
15 Nov 2000	USD	9,700	10,325	9,525	10,325	20,650,000	0.0 (0.0%)	1
14 Nov 2000	USD	10,325	10,325	10,000	10,325	20,650,000	-300 (-2.82%)	4
13 Nov 2000	USD	12,500	12,500	10,000	10,625	21,250,000	-1,875 (-15%)	3
10 Nov 2000	USD	12,500	12,500	12,500	12,500	25,000,000	-625 (-4.76%)	1
9 Nov 2000	USD	12,500	13,750	12,500	13,125	26,250,000	-325 (-2.42%)	2
8 Nov 2000	USD	13,750	13,750	13,450	13,450	26,900,000	-300 (-2.18%)	0
7 Nov 2000	USD	14,225	14,225	13,750	13,750	27,500,000	-325 (-2.31%)	1
6 Nov 2000	USD	13,750	14,075	13,450	14,075	28,150,000	+625 (+4.65%)	2
3 Nov 2000	USD	13,450	13,450	13,450	13,450	26,900,000	+625 (+4.87%)	1
2 Nov 2000	USD	12,500	12,825	12,500	12,825	25,650,000	+1,250 (+10.80%)	2
1 Nov 2000	USD	11,575	11,575	11,575	11,575	23,150,000	0.0 (0.0%)	6
31 Oct 2000	USD	11,575	11,575	11,575	11,575	23,150,000	0.0 (0.0%)	0
30 Oct 2000	USD	11,575	11,575	11,575	11,575	23,150,000	-1,250 (-9.75%)	0
27 Oct 2000	USD	12,825	12,825	12,825	12,825	25,650,000	0.0 (0.0%)	0
26 Oct 2000	USD	12,825	12,825	12,825	12,825	25,650,000	-300 (-2.29%)	0
25 Oct 2000	USD	12,975	13,125	12,975	13,125	26,250,000	0.0 (0.0%)	1
24 Oct 2000	USD	12,650	13,125	12,650	13,125	26,250,000	+475 (+3.75%)	2
23 Oct 2000	USD	12,500	12,650	12,500	12,650	25,300,000	+300 (+2.43%)	1
20 Oct 2000	USD	12,200	12,350	11,875	12,350	24,700,000	+150 (+1.23%)	2
19 Oct 2000	USD	11,575	12,200	11,575	12,200	24,400,000	+1,100 (+9.91%)	1
18 Oct 2000	USD	12,500	12,500	11,100	11,100	22,200,000	-1,400 (-11.20%)	1
17 Oct 2000	USD	11,250	12,500	11,250	12,500	25,000,000	+1,100 (+9.65%)	0
16 Oct 2000	USD	12,025	12,025	11,400	11,400	22,800,000	-625 (-5.20%)	0
13 Oct 2000	USD	13,125	13,125	11,725	12,025	24,050,000	-475 (-3.80%)	2
12 Oct 2000	USD	12,825	13,125	12,500	12,500	25,000,000	-475 (-3.66%)	5

Unicorn Response |