Helios and Matheson Analytics Stock Price History, HMNY Historical Prices

Add to My Stocks
$4.5 $0.34 (7.02%) HMNY stock closing price Feb 21, 2018 (Closing)

View and download Helios and Matheson Analytics stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Helios and Matheson Analytics price to earnings ratio data. The Helios and Matheson Analytics stock price history chart shows that the stock price was at a low of $1.08 on Mar 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 4.98 4.98 4.46 4.5 4,674,501 - 6.13
2018-02-20 4.8 5.09 4.7 4.84 5,619,449 - 6.6
2018-02-16 4.99 4.99 4.65 4.74 7,886,126 - 6.46
2018-02-15 4.9 5.15 4.6 5.06 8,592,952 - 6.9
2018-02-14 5.45 5.48 4.77 4.83 10,119,370 - 6.58
2018-02-13 5.7 5.86 5.37 5.43 19,395,067 - 7.4
2018-02-12 8.12 8.25 7.85 7.99 4,151,598 - 10.89
2018-02-09 8.09 8.24 7.5 7.73 3,477,487 - 10.54
2018-02-08 8 8.9 7.73 8.34 5,808,700 - 11.37
2018-02-07 8.28 8.35 7.75 7.95 2,007,102 - 10.84
2018-02-06 8.2 8.79 7 7.97 6,012,105 - 10.86
2018-02-05 8.96 9.44 8.55 8.71 2,605,119 - 11.87
2018-02-02 8.7 9.4 8.39 9.14 4,195,368 - 12.46
2018-02-01 9.45 9.53 8.54 8.63 3,699,262 - 11.76
2018-01-31 9.45 9.8 9.21 9.34 4,578,053 - 12.73
2018-01-30 9.4 10 9 9.32 6,889,091 - 12.7
2018-01-29 8.53 9.93 8.5 9.37 7,765,389 - 12.77
2018-01-26 8.44 8.98 8.43 8.58 3,753,666 - 11.7
2018-01-25 8.8 9.13 8.52 8.93 5,889,045 - 12.17
2018-01-24 9.48 10.65 9.1 9.15 14,280,149 - 12.47
2018-01-23 8.5 10.08 8.33 9.77 13,948,502 - 13.32
2018-01-22 8.08 8.48 7.96 8.27 2,914,611 - 11.27
2018-01-19 8.25 8.39 8.03 8.08 2,512,908 - 11.01
2018-01-18 7.85 8.39 7.77 8.14 5,545,587 - 11.1
2018-01-17 7.73 8.19 7.65 7.73 3,842,205 - 10.54
2018-01-16 7.65 8.25 7.15 8.16 7,406,724 - 11.12
2018-01-11 8.23 8.72 7.91 8.06 8,277,630 - 10.99
2018-01-10 9.85 9.9 8.27 9.17 27,402,390 - 12.5
2018-01-09 7.28 7.49 6.95 7.16 6,998,374 - 9.76
2018-01-08 7.27 7.29 6.65 6.92 3,374,783 - 9.43
2018-01-05 7.54 7.6 7.19 7.31 2,920,601 - 9.96
2018-01-04 7.18 7.67 7.16 7.32 6,819,995 - 9.98
2018-01-03 7 7.47 6.8 7.18 5,471,130 - 9.79
2018-01-02 6.43 7.27 6.13 7.23 5,997,095 - 9.86
2017-12-29 6.97 6.97 6.23 6.31 9,993,312 - 8.6
2017-12-28 5.62 6.98 5.45 6.9 16,350,648 - 9.41
2017-12-27 5.68 5.75 5.31 5.39 4,203,605 - 7.35
2017-12-26 6.05 6.2 5.6 5.68 4,264,820 - 7.74
2017-12-22 6.35 6.5 5.95 6.11 3,200,737 - 8.33
2017-12-21 6.6 6.7 6.25 6.35 4,446,560 - 8.66
2017-12-20 6.6 6.68 6.15 6.38 6,559,722 - 8.7
2017-12-19 5.93 6.28 5.7 6.21 4,410,534 - 8.46
2017-12-18 6.42 6.46 5.8 5.94 5,059,054 - 8.1
2017-12-15 6.73 6.78 6 6.26 4,367,981 - 8.53
2017-12-14 7.09 7.1 6.59 6.7 4,300,626 - 9.13
2017-12-13 6.5 7.17 6.21 6.79 21,913,288 - 9.26
2017-12-12 11.8 12 9.91 10.08 10,950,964 - 13.74
2017-12-11 8.5 9.59 8.48 9.13 3,974,126 - 12.44
2017-12-08 8.54 8.73 8.12 8.45 2,851,089 - 11.52
2017-12-07 7.99 8.75 7.58 8.3 5,911,218 - 11.31
2017-12-06 9.73 9.73 7.35 7.74 7,803,379 - 10.55
2017-12-05 10.59 10.69 9.3 9.5 6,553,349 - 12.95
2017-12-04 12.4 12.49 11.88 12.03 1,528,931 - 16.4
2017-12-01 13.2 13.27 11.8 12.06 2,409,923 - 14.76
2017-11-30 14.05 14.33 13.5 13.62 1,752,839 - 16.66
2017-11-29 15.23 15.45 13.8 13.98 4,080,018 - 17.1
2017-11-28 14.75 15.67 14.6 15 6,485,179 - 18.35
2017-11-27 14 15.28 13.61 14.5 4,926,898 - 17.74
2017-11-24 13.8 14.15 13.54 13.87 2,186,232 - 16.97
2017-11-23 0 0 0 13.32 0 - -
2017-11-22 14.11 14.23 13.21 13.32 2,958,942 - 16.3
2017-11-21 13.9 14.72 13.63 14.33 4,816,766 - 17.53
2017-11-20 13.33 14.74 13 13.6 6,414,161 - 16.64
2017-11-17 13.24 13.91 12.6 12.94 6,045,494 - 15.83
2017-11-16 12.34 13.85 11.82 12.42 6,417,201 - 15.2
2017-11-15 11.08 12.48 11.02 12.2 3,040,143 - 14.93
2017-11-14 13.06 13.5 11.6 11.77 8,004,097 - 14.4
2017-11-13 10.25 13.5 9.8 12.33 7,157,342 - 15.09
2017-11-10 10.2 10.95 10.13 10.27 2,184,542 - 12.57
2017-11-09 10.1 11.19 9.62 10.19 2,737,031 - 12.47
2017-11-08 12 12.05 10.26 10.45 4,472,077 - 12.79
2017-11-07 13.35 13.76 12.2 12.22 8,379,802 - 14.95
2017-11-06 10.48 14.2 9.92 14.2 16,694,028 - 17.37
2017-11-03 9.39 10.37 9.17 9.65 3,447,901 - 11.81
2017-11-02 10.16 10.2 9.3 9.48 2,616,321 - 11.6
2017-11-01 10.67 11.1 9.5 9.92 5,362,039 - 12.14
2017-10-31 9.11 10.82 8.88 10.62 6,388,436 - 12.99
2017-10-30 10.1 10.58 8.85 9.03 5,425,052 - 11.05
2017-10-27 11.64 12.48 10.53 10.74 3,591,001 - 13.14
2017-10-26 11.48 13 11 11.61 4,765,795 - 14.2
2017-10-25 12.6 13.06 11.31 11.5 5,671,949 - 14.07
2017-10-24 16.81 16.93 12.18 12.45 11,809,952 - 15.23
2017-10-23 16.08 16.33 13.18 13.3 4,295,718 - 16.27
2017-10-20 17.57 17.89 16.2 16.28 2,811,713 - 19.92
2017-10-19 15.89 17.94 15.65 16.11 6,815,916 - 19.71
2017-10-18 18.3 18.83 16.2 16.32 3,751,250 - 19.97
2017-10-17 20.3 21.6 17.96 18.23 4,963,466 - 22.3
2017-10-16 22.85 23.2 20.3 20.91 6,233,985 - 25.58
2017-10-13 18.4 24.75 17.28 20.4 19,313,628 - 24.96
Get more Data

Helios and Matheson Analytics Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.9Oct 11,2017
Min Stock Price1.08Mar 11,2016
Avg Stock Price4.41

Helios and Matheson Analytics Historical PE ratio: Past 5 years

Max PE Ratio387Aug 14,2014
Min PE Ratio14.38Feb 25,2013
Avg PE Ratio69.97

Helios and Matheson Analytics Historical PS ratio: Past 5 years

Max PS Ratio40.25Oct 11,2017
Min PS Ratio0.26Mar 11,2016
Avg PS Ratio2.29

HMNY Industry Peers

Company Price Change (%)
Aac Holdings (AAC)8.380.25 (3.08%)
Quorum Health (QHC)6.10.03 (0.49%)
Silversun Tech (SSNT)3.750.15 (4.17%)
Code Rebel Corp (CDRBQ)00 (0%)
Edgewater Technology (EDGW)6.440.13 (2.06%)
Ttec Holdings (TTEC)37.150.5 (1.36%)
Teradata (TDC)36.460.3 (0.82%)

We provide Helios and Matheson Analytics share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Helios and Matheson Analytics stock analysis. The price and volume changes on a daily basis is provided in the Helios and Matheson Analytics stock price history. The daily volume changes indicate the investor interest in the stock. HMNY stock saw an opening price of $4.98, and a closing price of $4.5 on Feb 21, 2018. Looking at Helios and Matheson Analytics stock history data, the P/S ratio was at a low of 0.26 on Mar 11, 2016.