Helios and Matheson Analytics Stock Price History, HMNY Historical Prices

Add to My Stocks
$3.37 $0.27 (8.71%) HMNY stock closing price Aug 22, 2017 (Closing)

The 10 year data of Helios and Matheson Analytics stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Helios and Matheson Analytics P/E ratio data for the stock. The Helios and Matheson Analytics stock price history chart shows that the stock price was at a high of 13.75 on 08 Jun, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-223.123.473.123.37884831N/A3.46
2017-08-213.093.262.803.10654577N/A3.19
2017-08-182.863.142.703.131561401N/A3.22
2017-08-172.612.812.502.77905386N/A2.85
2017-08-163.053.052.532.551329986N/A2.31
2017-08-153.753.842.912.9510245231N/A2.67
2017-08-142.663.022.652.79205405N/A2.53
2017-08-112.722.772.682.6961179N/A2.44
2017-08-102.682.752.602.7469397N/A2.48
2017-08-092.772.782.662.6884275N/A2.43
2017-08-082.782.782.712.7615474N/A2.50
2017-08-072.732.752.652.7456043N/A2.48
2017-08-042.732.732.652.6558994N/A2.40
2017-08-032.732.852.682.69113015N/A2.44
2017-08-022.842.842.662.7273904N/A2.47
2017-08-012.942.942.782.8055180N/A2.54
2017-07-312.732.872.732.8773790N/A2.60
2017-07-282.802.822.732.7572012N/A2.49
2017-07-272.802.862.752.81102327N/A2.55
2017-07-263.023.022.662.82272828N/A2.56
2017-07-252.992.992.862.88149031N/A2.61
2017-07-242.822.982.762.95136145N/A2.67
2017-07-212.703.142.652.80694240N/A2.54
2017-07-202.662.752.602.68170717N/A2.43
2017-07-192.552.732.552.61152440N/A2.37
2017-07-182.532.602.472.5551900N/A2.31
2017-07-172.692.692.512.5788237N/A2.33
2017-07-142.682.802.542.60354186N/A2.36
2017-07-132.602.682.432.68813357N/A2.43
2017-07-122.452.512.422.4268173N/A2.19
2017-07-112.442.482.422.4577510N/A2.22
2017-07-102.542.552.412.4874639N/A2.25
2017-07-072.502.562.412.48161676N/A2.25
2017-07-062.402.602.402.49211163N/A2.26
2017-07-052.492.522.392.43150731N/A2.20
2017-07-032.412.452.402.4145977N/A2.18
2017-06-302.522.522.412.4362589N/A2.20
2017-06-292.472.492.422.4926742N/A2.26
2017-06-282.412.522.412.4993798N/A2.26
2017-06-272.542.542.372.4093163N/A2.18
2017-06-262.492.602.482.5158282N/A2.28
2017-06-232.502.582.482.4844645N/A2.25
2017-06-222.552.622.462.4861047N/A2.25
2017-06-212.512.652.502.56143849N/A2.32
2017-06-202.382.702.312.54480778N/A2.30
2017-06-192.502.502.342.37159443N/A2.15
2017-06-162.442.502.422.5090517N/A2.27
2017-06-152.512.552.442.4564126N/A2.22
2017-06-142.512.622.472.52193835N/A2.28
2017-06-132.432.502.422.4881790N/A2.25
2017-06-122.522.542.452.46104436N/A2.23
2017-06-092.562.592.502.55143178N/A2.31
2017-06-082.562.602.442.59273178N/A2.35
2017-06-072.582.622.502.59168929N/A2.35
2017-06-062.612.652.522.61355680N/A2.37
2017-06-053.003.152.642.661507854N/A2.41
2017-06-022.572.802.572.66375331N/A2.41
2017-06-012.592.672.562.60182813N/A2.36
2017-05-312.732.732.522.63495024N/A2.38
2017-05-302.602.872.552.77990236N/A2.51
2017-05-290.000.000.002.550N/AN/A
2017-05-262.722.802.502.55553334N/A2.31
2017-05-253.003.132.662.72846192N/A2.47
2017-05-243.954.082.802.923632865N/A2.65
2017-05-234.404.903.653.8127482336N/A3.45
2017-05-222.512.552.382.4519300N/A2.22
2017-05-192.512.512.412.4516061N/AN/A
2017-05-182.322.502.302.4943257N/AN/A
2017-05-172.432.622.352.41110751N/AN/A
2017-05-162.482.532.232.2332424N/AN/A
2017-05-152.612.642.422.5032442N/AN/A
2017-05-122.412.752.412.53216293N/AN/A
2017-05-112.312.482.272.4393109N/AN/A
2017-05-102.322.412.232.3135944N/AN/A
2017-05-092.272.652.202.3386122N/AN/A
2017-05-082.252.352.252.2716805N/AN/A
2017-05-052.472.502.212.2869086N/AN/A
2017-05-042.572.602.342.4093102N/AN/A
2017-05-032.742.742.552.6245270N/AN/A
2017-05-022.692.722.582.6320931N/AN/A
2017-05-012.642.712.582.6238152N/AN/A
2017-04-282.752.812.642.6523737N/AN/A
2017-04-272.652.882.652.6655677N/AN/A
2017-04-262.792.792.602.6519812N/AN/A
2017-04-252.832.842.682.7159676N/AN/A
2017-04-242.962.962.682.8569689N/AN/A
2017-04-212.933.252.812.95405222N/AN/A
2017-04-202.653.372.633.271054843N/AN/A
2017-04-192.582.742.582.7182245N/AN/A
Get more Data

Helios and Matheson Analytics Stock Chart

View HMNY PE ratio, PS ratio stocks charts and compare with peers.
HMNY Chart
Note: Compare Helios and Matheson Analytics stock price history with the index and industry peers.

Helios and Matheson Analytics Historical Prices: Past 5 years

Max Stock Price 13.75 Jun 08,2016
Min Stock Price 1.08 Mar 11,2016
Avg Stock Price 3.75

Helios and Matheson Analytics Historical PE ratio: Past 5 years

Max PE Ratio 387 Aug 14,2014
Min PE Ratio 10.67 Oct 24,2012
Avg PE Ratio 59.54

Helios and Matheson Analytics Historical PS ratio: Past 5 years

Max PS Ratio 3.46 Aug 22,2017
Min PS Ratio 0.26 Mar 11,2016
Avg PS Ratio 0.98

HMNY Industry Peers

Company Price Change (%)
Daxor (DXR)5.760.12 (2.04%)
Brain Resource (BRRZY)0.720 (0%)
Dxc Technology (CSC)N/AN/A (N/A)
Decisonpoint (DPSI)2.40.6 (20%)
Silversun Tech (SSNT)4.250.04 (0.93%)
Code Rebel Corp (CDRBQ)00 (0%)
Edgewater Technology (EDGW)6.70.06 (0.9%)

We provide Helios and Matheson Analytics historical quotes along with PE ratio and PS ratio for doing Helios and Matheson Analytics fundamental analysis. Helios and Matheson Analytics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. HMNY saw an opening price of 3.12, and a closing price of 3.37 on 22 Aug, 2017. .