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
14 Apr 1999	USD	20,625	22,200	20,625	21,875	43,750,000	+1,250 (+6.06%)	111
13 Apr 1999	USD	21,250	21,250	20,625	20,625	41,250,000	-325 (-1.55%)	2
12 Apr 1999	USD	20,950	21,250	20,950	20,950	41,900,000	0.0 (0.0%)	65
9 Apr 1999	USD	20,950	21,100	20,325	20,950	41,900,000	0.0 (0.0%)	3
8 Apr 1999	USD	20,950	21,250	20,950	20,950	41,900,000	0.0 (0.0%)	1
7 Apr 1999	USD	20,950	21,875	20,325	20,950	41,900,000	0.0 (0.0%)	1
6 Apr 1999	USD	18,750	21,250	18,750	20,950	41,900,000	+950 (+4.75%)	234
5 Apr 1999	USD	20,325	20,325	18,750	20,000	40,000,000	0.0 (0.0%)	2
2 Apr 1999	USD	20,000	20,000	20,000	20,000	40,000,000	0.0 (0.0%)	0
1 Apr 1999	USD	18,125	20,000	16,875	20,000	40,000,000	+2,500 (+14.29%)	96
31 Mar 1999	USD	17,500	18,125	17,500	17,500	35,000,000	+625 (+3.70%)	2
30 Mar 1999	USD	17,200	17,200	15,625	16,875	33,750,000	+1,250 (+8%)	38
29 Mar 1999	USD	15,950	16,250	15,625	15,625	31,250,000	+925 (+6.29%)	0
26 Mar 1999	USD	14,075	15,000	14,075	14,700	29,400,000	+950 (+6.91%)	58
25 Mar 1999	USD	14,375	14,375	12,500	13,750	27,500,000	-950 (-6.46%)	258
24 Mar 1999	USD	14,700	15,000	14,075	14,700	29,400,000	-300 (-2%)	13
23 Mar 1999	USD	15,625	15,625	14,375	15,000	30,000,000	-625 (-4%)	3
22 Mar 1999	USD	16,250	16,250	15,625	15,625	31,250,000	0.0 (0.0%)	2
19 Mar 1999	USD	15,625	15,625	15,625	15,625	31,250,000	0.0 (0.0%)	0
18 Mar 1999	USD	15,625	15,625	15,625	15,625	31,250,000	0.0 (0.0%)	0
17 Mar 1999	USD	15,625	16,250	15,625	15,625	31,250,000	-625 (-3.85%)	12
16 Mar 1999	USD	17,500	17,500	16,250	16,250	32,500,000	-950 (-5.52%)	0
15 Mar 1999	USD	17,200	17,200	17,200	17,200	34,400,000	+1,250 (+7.84%)	0
12 Mar 1999	USD	15,625	15,950	15,625	15,950	31,900,000	-300 (-1.85%)	0
11 Mar 1999	USD	16,250	16,250	16,250	16,250	32,500,000	0.0 (0.0%)	4
10 Mar 1999	USD	16,250	16,250	15,625	16,250	32,500,000	-325 (-1.96%)	1
9 Mar 1999	USD	16,250	16,575	16,250	16,575	33,150,000	+325 (+2%)	0
8 Mar 1999	USD	16,875	16,875	16,250	16,250	32,500,000	-325 (-1.96%)	4
5 Mar 1999	USD	16,250	16,575	16,250	16,575	33,150,000	+325 (+2%)	0
4 Mar 1999	USD	16,250	16,725	16,250	16,250	32,500,000	0.0 (0.0%)	1

Unicorn Response |