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
11 Oct 2000	USD	12,200	13,125	12,200	12,975	25,950,000	+775 (+6.35%)	6
10 Oct 2000	USD	14,075	14,225	12,025	12,200	24,400,000	-2,175 (-15.13%)	4
9 Oct 2000	USD	14,525	14,525	14,375	14,375	28,750,000	-150 (-1.03%)	0
6 Oct 2000	USD	14,525	14,525	14,525	14,525	29,050,000	-175 (-1.19%)	1
5 Oct 2000	USD	15,150	15,150	14,700	14,700	29,400,000	-625 (-4.08%)	1
4 Oct 2000	USD	15,325	15,325	15,325	15,325	30,650,000	0.0 (0.0%)	0
3 Oct 2000	USD	15,625	15,625	15,325	15,325	30,650,000	-925 (-5.69%)	0
2 Oct 2000	USD	16,250	16,250	15,950	16,250	32,500,000	0.0 (0.0%)	1
29 Sep 2000	USD	16,875	16,875	16,250	16,250	32,500,000	-325 (-1.96%)	1
28 Sep 2000	USD	16,575	16,575	16,575	16,575	33,150,000	+950 (+6.08%)	0
27 Sep 2000	USD	16,875	17,500	15,625	15,625	31,250,000	-1,250 (-7.41%)	2
26 Sep 2000	USD	17,025	17,025	16,575	16,875	33,750,000	-1,100 (-6.12%)	1
25 Sep 2000	USD	17,975	17,975	17,975	17,975	35,950,000	0.0 (0.0%)	0
22 Sep 2000	USD	17,975	17,975	17,975	17,975	35,950,000	+1,100 (+6.52%)	4
21 Sep 2000	USD	16,875	17,975	16,875	16,875	33,750,000	-1,100 (-6.12%)	3
20 Sep 2000	USD	17,500	17,975	16,875	17,975	35,950,000	0.0 (0.0%)	6
19 Sep 2000	USD	17,975	17,975	17,975	17,975	35,950,000	0.0 (0.0%)	0
18 Sep 2000	USD	17,975	17,975	17,975	17,975	35,950,000	0.0 (0.0%)	0
15 Sep 2000	USD	18,450	18,450	17,500	17,975	35,950,000	-475 (-2.57%)	5
14 Sep 2000	USD	17,825	18,450	17,825	18,450	36,900,000	0.0 (0.0%)	1
13 Sep 2000	USD	17,350	18,750	17,350	18,450	36,900,000	+1,100 (+6.34%)	11
12 Sep 2000	USD	17,350	17,350	17,350	17,350	34,700,000	0.0 (0.0%)	0
11 Sep 2000	USD	17,200	17,500	17,200	17,350	34,700,000	+150 (+0.87%)	2
8 Sep 2000	USD	17,200	17,200	17,200	17,200	34,400,000	-150 (-0.86%)	0
7 Sep 2000	USD	17,500	17,500	17,350	17,350	34,700,000	-150 (-0.86%)	1
6 Sep 2000	USD	17,650	18,450	17,500	17,500	35,000,000	-325 (-1.82%)	3
5 Sep 2000	USD	17,825	17,825	17,825	17,825	35,650,000	-300 (-1.66%)	1
4 Sep 2000	USD	18,125	18,125	18,125	18,125	36,250,000	0.0 (0.0%)	0
1 Sep 2000	USD	18,450	18,450	17,825	18,125	36,250,000	+150 (+0.83%)	5
31 Aug 2000	USD	17,975	17,975	17,975	17,975	35,950,000	0.0 (0.0%)	0

Unicorn Response |