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
2018-07-18 0.1158 0.1429 0.1101 0.1106 2,942,666
2018-07-17 0.118 0.122 0.1049 0.119 1,903,129
2018-07-16 0.1536 0.1536 0.111 0.1129 3,634,458
2018-07-13 0.21 0.21 0.149 0.15 2,396,615
2018-07-12 0.165 0.1995 0.165 0.1848 1,509,761
2018-07-11 0.1759 0.1835 0.1726 0.1761 835,096
2018-07-10 0.1925 0.198 0.1873 0.1892 432,082
2018-07-09 0.1875 0.1918 0.18 0.188 352,927
2018-07-06 0.19 0.2039 0.1824 0.1831 1,201,879
2018-07-05 0.22 0.22 0.188 0.1892 1,036,760
2018-07-03 0.2299 0.235 0.2051 0.2105 639,403
2018-07-02 0.243 0.2831 0.216 0.221 1,017,351
2018-06-29 0.2362 0.3406 0.2362 0.3102 3,344,378
2018-06-28 0.2087 0.2586 0.186 0.2401 1,142,677
2018-06-27 0.2051 0.217 0.182 0.2093 933,978
2018-06-26 0.2941 0.2941 0.2452 0.2488 808,541
2018-06-25 0.3169 0.3169 0.2845 0.2921 481,074
2018-06-22 0.3402 0.3402 0.3107 0.3135 649,161
2018-06-21 0.30 0.3512 0.30 0.333 1,118,479
2018-06-20 0.291 0.3422 0.291 0.3151 840,498
2018-06-19 0.356 0.384 0.3455 0.384 277,568
2018-06-18 0.35 0.3595 0.345 0.3567 245,884
2018-06-15 0.352 0.3597 0.3383 0.346 645,791
2018-06-14 0.375 0.3797 0.348 0.353 912,556
2018-06-13 0.405 0.405 0.368 0.3688 1,100,484
2018-06-12 0.3899 0.4113 0.3792 0.3871 1,758,898
2018-06-11 0.3663 0.386 0.3625 0.374 506,226
2018-06-08 0.3999 0.3999 0.3567 0.36 736,933
2018-06-07 0.3444 0.3984 0.34 0.3713 679,359
2018-06-06 0.35 0.3689 0.3369 0.3402 804,050

» 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.