HLS AND MTHSN ANLTS (NQ: HMNY)
3.774 USD  -0.278 (-6.86%)
Streaming Delayed Price  /  Updated: 1:06 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 3.750 4.290 3.700 4.052 54,148 +0.24(+6.35%)
Jul 28, 2014 3.880 3.980 3.760 3.810 9,392 -0.17(-4.27%)
Jul 25, 2014 3.820 4.430 3.590 3.980 82,959 +0.07(+1.76%)
Jul 24, 2014 3.770 3.930 3.520 3.911 65,992 -0.01(-0.23%)
Jul 23, 2014 3.930 3.930 3.540 3.920 4,885 -0.02(-0.51%)
Jul 22, 2014 3.710 3.940 3.630 3.940 505 -0.01(-0.31%)
Jul 21, 2014 3.660 4.010 3.660 3.952 1,101 -0.04(-0.94%)
Jul 18, 2014 3.780 4.050 3.690 3.990 9,032 +0.05(+1.27%)
Jul 17, 2014 4.180 4.180 3.750 3.940 7,413 -0.20(-4.83%)
Jul 16, 2014 4.020 4.320 4.000 4.140 6,094 -0.15(-3.50%)
Jul 11, 2014 4.290 4.290 4.290 65 -0.01(-0.17%)
Jul 10, 2014 4.110 4.600 4.110 4.297 3,258 -0.00(-0.06%)
Jul 09, 2014 4.170 4.310 4.170 4.300 9,089 -0.08(-1.83%)
Jul 08, 2014 4.820 4.820 4.200 4.380 10,963 -0.06(-1.35%)
Jul 07, 2014 4.910 4.910 4.320 4.440 13,647 -0.36(-7.50%)
Jul 03, 2014 4.800 4.800 4.800 0 +0.54(+12.67%)
Jul 02, 2014 4.000 4.410 4.000 4.260 10,995 +0.29(+7.43%)
Jul 01, 2014 3.860 3.981 3.860 3.966 12,351 -0.00(-0.11%)
Jun 30, 2014 4.010 4.010 3.850 3.970 4,450 -0.03(-0.75%)
Jun 27, 2014 3.880 4.000 3.880 4.000 815 -0.07(-1.77%)
Jun 26, 2014 3.900 4.072 3.900 4.072 4,714 -0.03(-0.68%)
Jun 25, 2014 3.900 4.100 3.880 4.100 1,882 +0.16(+4.06%)
Jun 24, 2014 3.940 4.133 3.920 3.940 867 -0.24(-5.74%)
Jun 23, 2014 3.980 4.180 3.980 4.180 1,058 +0.20(+5.03%)
Jun 20, 2014 3.900 4.150 3.900 3.980 6,555 -0.11(-2.69%)
Jun 19, 2014 3.850 4.150 3.850 4.090 2,161 -0.26(-5.98%)
Jun 18, 2014 3.850 4.350 3.850 4.350 2,362 +0.23(+5.58%)
Jun 17, 2014 4.090 4.350 4.090 4.120 8,112 +0.02(+0.49%)
Jun 16, 2014 3.860 4.150 3.860 4.100 8,172 +0.20(+5.13%)
Jun 13, 2014 4.200 4.200 3.900 3.900 6,637 -0.29(-6.92%)
Jun 12, 2014 3.910 4.450 3.910 4.190 8,015 +0.18(+4.49%)
Jun 11, 2014 3.850 4.125 3.740 4.010 15,829 +0.16(+4.16%)
Jun 10, 2014 3.730 4.045 3.800 3.850 8,223 +0.21(+5.77%)
Jun 06, 2014 3.720 4.110 3.550 3.640 20,404 -0.08(-2.15%)
Jun 05, 2014 3.720 3.720 3.720 3.720 300 +0.00(+0.00%)
Jun 03, 2014 3.720 3.720 3.720 3.720 100 -0.32(-8.02%)
Jun 02, 2014 4.060 4.060 4.044 4.044 1,628 -0.02(-0.38%)
May 30, 2014 4.060 4.060 4.060 4.060 197 -0.09(-2.17%)
May 29, 2014 4.115 4.230 4.060 4.150 1,050 +0.04(+0.97%)
May 28, 2014 4.380 4.380 4.040 4.110 9,428 -0.39(-8.67%)
May 27, 2014 4.620 4.620 4.400 4.500 5,536 -0.02(-0.44%)
May 23, 2014 4.520 4.520 4.520 0 -0.47(-9.42%)
May 22, 2014 4.200 5.346 4.180 4.990 103,265 +0.87(+21.12%)
May 21, 2014 3.680 4.800 3.680 4.120 35,551 +0.51(+14.13%)
May 20, 2014 3.860 3.860 3.610 3.610 850 -0.17(-4.50%)
May 16, 2014 3.780 3.780 3.780 50 -0.25(-6.20%)
May 14, 2014 4.030 4.030 4.030 0 -0.10(-2.43%)
May 12, 2014 4.130 4.130 4.130 0 +0.18(+4.57%)
May 09, 2014 3.950 3.950 3.950 3.950 1,230 -0.10(-2.47%)
May 07, 2014 4.050 4.050 4.050 28 -0.11(-2.64%)
May 06, 2014 4.360 4.360 3.970 4.160 1,916 -0.33(-7.27%)
May 05, 2014 4.486 4.486 4.486 4.486 307 -0.00(-0.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here