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
2017-12-15 6.80 6.80 6.23 6.25 66,643
2017-12-14 7.10 7.10 6.61 6.69 59,106
2017-12-13 6.39 7.125 6.30 6.81 928,773
2017-12-12 11.95 11.95 9.98 10.06 153,340
2017-12-11 8.65 9.46 8.65 9.12 52,371
2017-12-08 8.71 8.71 8.16 8.57 25,889
2017-12-07 8.00 8.38 7.66 8.38 89,303
2017-12-06 9.61 9.68 7.37 7.59 210,083
2017-12-05 10.19 10.51 9.32 9.46 142,653
2017-12-04 12.35 12.35 11.91 12.09 13,270
2017-12-01 12.61 13.07 11.83 12.12 20,222
2017-11-30 13.77 14.23 13.56 13.60 24,228
2017-11-29 15.05 15.39 13.87 14.00 38,291
2017-11-28 14.67 15.44 14.67 15.08 74,833
2017-11-27 13.81 15.02 13.81 14.60 57,671
2017-11-24 13.61 14.15 13.61 13.90 19,946
2017-11-22 13.48 14.17 13.30 13.35 29,447
2017-11-21 13.75 14.58 13.75 14.31 53,610
2017-11-20 13.18 14.46 13.16 13.75 79,027
2017-11-17 13.08 13.72 12.65 12.97 50,182
2017-11-16 12.24 13.61 11.97 12.56 70,015
2017-11-15 11.50 12.40 11.30 12.05 41,737
2017-11-14 13.20 13.40 11.84 12.00 132,516
2017-11-13 10.03 13.03 10.03 12.36 130,002
2017-11-10 10.40 10.745 10.16 10.22 27,978
2017-11-09 9.84 10.985 9.82 10.12 30,731
2017-11-08 11.47 11.74 10.30 10.39 55,608
2017-11-07 13.56 13.69 12.31 12.50 97,705
2017-11-06 10.28 14.17 10.08 14.17 291,392
2017-11-03 9.95 10.18 9.58 9.59 30,124

» 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.