HELIOS & MATHESON INFORMATION Historical Stock Price

Below is the stock price history for HELIOS & MATHESON INFORMATION HMNY. Data is recorded each day for the historical open, high, low, close and volume. The HELIOS & MATHESON INFORMATION stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

HELIOS & MATHESON INFORMATION Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 0.0173 0.0173 0.0161 0.0165 2,105,404
2018-10-12 0.0172 0.0175 0.0167 0.017 695,066
2018-10-11 0.0188 0.0188 0.0172 0.0176 520,326
2018-10-10 0.0181 0.0185 0.0163 0.0177 1,627,466
2018-10-09 0.0209 0.0209 0.0191 0.0193 3,359,205
2018-10-08 0.0222 0.0233 0.0196 0.0202 2,428,358
2018-10-05 0.0199 0.0224 0.0188 0.0199 1,171,104
2018-10-04 0.03 0.03 0.0201 0.0208 6,082,842
2018-10-03 0.014 0.0405 0.014 0.0351 2,604,372
2018-10-02 0.0143 0.0143 0.0134 0.0134 68,376
2018-10-01 0.0149 0.0149 0.0141 0.0145 250,282
2018-09-28 0.0156 0.0159 0.0138 0.0146 170,529
2018-09-27 0.0152 0.0159 0.0149 0.0155 240,458
2018-09-26 0.0185 0.0185 0.0164 0.0175 156,361
2018-09-25 0.018 0.019 0.0178 0.0186 172,729
2018-09-24 0.0186 0.0186 0.0154 0.0163 215,711
2018-09-21 0.015 0.015 0.0136 0.0139 52,640
2018-09-20 0.0129 0.0147 0.0129 0.0145 48,341
2018-09-19 0.0134 0.0134 0.0123 0.0128 157,748
2018-09-18 0.0153 0.0153 0.0116 0.0124 712,361
2018-09-17 0.021 0.021 0.015 0.0152 1,661,573
2018-09-14 0.0215 0.0218 0.0205 0.0217 261,260
2018-09-13 0.0207 0.023 0.0207 0.0217 42,639
2018-09-12 0.0205 0.0222 0.0205 0.0212 680,374
2018-09-11 0.0206 0.0215 0.0196 0.0204 632,185
2018-09-10 0.0234 0.0234 0.02 0.0205 418,835
2018-09-07 0.0231 0.0247 0.022 0.0239 608,702
2018-09-06 0.0277 0.0288 0.0221 0.0223 1,319,047
2018-09-05 0.0257 0.03 0.025 0.0258 1,992,819
2018-09-04 0.0225 0.0239 0.0223 0.0231 975,387

» More HELIOS & MATHESON INFORMATION Stock Price History

To see other companies like HELIOS & MATHESON INFORMATION (HMNY), view our stock market today for news, and other data.