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
29 Sep 1999	USD	11,875	11,875	11,875	11,875	23,750,000	-325 (-2.66%)	0
28 Sep 1999	USD	12,200	12,200	12,200	12,200	24,400,000	-625 (-4.87%)	2
27 Sep 1999	USD	12,200	12,825	10,950	12,825	25,650,000	-300 (-2.29%)	20
24 Sep 1999	USD	13,125	13,125	13,125	13,125	26,250,000	0.0 (0.0%)	0
23 Sep 1999	USD	13,125	13,125	10,775	13,125	26,250,000	-625 (-4.55%)	8
22 Sep 1999	USD	12,500	14,700	12,500	13,750	27,500,000	0.0 (0.0%)	2
21 Sep 1999	USD	13,750	15,000	12,200	13,750	27,500,000	-1,250 (-8.33%)	17
20 Sep 1999	USD	16,575	16,575	15,000	15,000	30,000,000	-1,575 (-9.50%)	0
17 Sep 1999	USD	16,575	16,575	16,575	16,575	33,150,000	+1,575 (+10.50%)	0
16 Sep 1999	USD	15,000	16,575	15,000	15,000	30,000,000	+300 (+2.04%)	1
15 Sep 1999	USD	15,325	15,325	14,375	14,700	29,400,000	-625 (-4.08%)	4
14 Sep 1999	USD	15,325	15,325	15,325	15,325	30,650,000	-1,250 (-7.54%)	0
13 Sep 1999	USD	16,575	16,575	16,575	16,575	33,150,000	0.0 (0.0%)	0
10 Sep 1999	USD	15,625	16,575	15,475	16,575	33,150,000	+950 (+6.08%)	1
9 Sep 1999	USD	15,625	15,625	15,625	15,625	31,250,000	-950 (-5.73%)	0
8 Sep 1999	USD	16,575	16,575	16,575	16,575	33,150,000	0.0 (0.0%)	0
7 Sep 1999	USD	15,950	16,575	15,625	16,575	33,150,000	+800 (+5.07%)	1
6 Sep 1999	USD	15,775	15,775	15,775	15,775	31,550,000	0.0 (0.0%)	0
3 Sep 1999	USD	15,775	15,775	15,775	15,775	31,550,000	+625 (+4.13%)	0
2 Sep 1999	USD	15,000	16,250	15,000	15,150	30,300,000	-1,425 (-8.60%)	1
1 Sep 1999	USD	16,575	16,575	16,575	16,575	33,150,000	+1,425 (+9.41%)	0
31 Aug 1999	USD	15,150	15,150	15,150	15,150	30,300,000	+150 (+1%)	4
30 Aug 1999	USD	16,875	16,875	15,000	15,000	30,000,000	-1,875 (-11.11%)	0
27 Aug 1999	USD	16,875	16,875	16,875	16,875	33,750,000	-325 (-1.89%)	0
26 Aug 1999	USD	16,250	17,200	15,625	17,200	34,400,000	+800 (+4.88%)	1
25 Aug 1999	USD	16,400	16,400	16,400	16,400	32,800,000	-475 (-2.81%)	0
24 Aug 1999	USD	17,500	17,500	16,875	16,875	33,750,000	+625 (+3.85%)	1
23 Aug 1999	USD	16,250	16,250	16,250	16,250	32,500,000	0.0 (0.0%)	0
20 Aug 1999	USD	16,250	16,250	16,250	16,250	32,500,000	0.0 (0.0%)	0
19 Aug 1999	USD	17,350	17,350	16,100	16,250	32,500,000	-1,100 (-6.34%)	1

Unicorn Response |