HLS AND MTHSN ANLTS (NQ: HMNY)
2.520 USD  +0.098 (+4.05%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 2.520 1,130 +0.10(+4.05%)
Oct 16, 2014 2.450 2.450 2.422 2.422 1,747 -0.02(-0.74%)
Oct 15, 2014 2.440 2.440 2.440 2.440 256 -0.01(-0.40%)
Oct 14, 2014 2.560 2.560 2.450 2.450 356 -0.12(-4.67%)
Oct 13, 2014 2.570 2.570 2.570 2.570 123 -0.01(-0.39%)
Oct 10, 2014 2.470 2.580 2.400 2.580 6,037 +0.11(+4.45%)
Oct 09, 2014 2.470 2.470 2.470 2.470 100 +0.03(+1.44%)
Oct 08, 2014 2.440 2.440 2.430 2.435 3,386 -0.00(-0.20%)
Oct 07, 2014 2.500 2.590 2.440 2.440 2,167 -0.16(-6.15%)
Oct 06, 2014 2.600 2.600 2.600 2.600 2,425 -0.01(-0.38%)
Oct 03, 2014 2.610 2.611 2.600 2.610 1,898 -0.14(-5.09%)
Oct 02, 2014 2.030 2.750 2.030 2.750 2,292 +0.14(+5.36%)
Sep 30, 2014 2.610 2.610 2.610 0 +0.10(+3.98%)
Sep 29, 2014 2.610 2.610 2.510 2.510 756 -0.10(-3.83%)
Sep 26, 2014 2.570 2.610 2.570 2.610 844 -0.09(-3.33%)
Sep 25, 2014 2.570 2.840 2.570 2.700 2,870 -0.24(-8.16%)
Sep 23, 2014 2.940 2.940 2.940 0 +0.06(+2.08%)
Sep 22, 2014 2.880 2.880 2.880 2.880 103 -0.13(-4.32%)
Sep 19, 2014 3.010 3.010 2.830 3.010 6,401 +0.00(+0.00%)
Sep 18, 2014 3.210 3.210 2.910 3.010 8,660 -0.44(-12.75%)
Sep 17, 2014 3.360 3.450 3.260 3.450 5,115 -0.04(-1.15%)
Sep 16, 2014 3.570 3.570 3.490 3.490 2,175 -0.11(-3.06%)
Sep 15, 2014 3.600 3.600 3.600 3.600 312 -0.06(-1.64%)
Sep 12, 2014 3.660 3.660 3.660 3.660 158 -0.02(-0.54%)
Sep 11, 2014 3.650 3.740 3.650 3.680 1,517 +0.02(+0.55%)
Sep 10, 2014 3.710 3.710 3.660 3.660 328 -0.04(-1.08%)
Sep 09, 2014 3.670 3.670 3.700 6,324 +0.03(+0.82%)
Sep 08, 2014 4.090 3.600 3.670 20,781 +0.07(+1.94%)
Sep 05, 2014 3.651 3.532 3.600 1,386 +0.07(+1.93%)
Sep 04, 2014 3.400 3.532 3.400 3.532 387 -0.14(-3.76%)
Sep 03, 2014 3.670 3.420 3.670 4,745 -0.03(-0.81%)
Sep 02, 2014 3.700 3.700 3.700 3.700 610 -0.01(-0.39%)
Aug 29, 2014 3.715 3.715 3.715 0 -0.11(-2.76%)
Aug 28, 2014 3.576 3.576 3.820 100 +0.24(+6.83%)
Aug 27, 2014 3.540 3.670 3.540 3.576 7,589 +0.03(+0.76%)
Aug 26, 2014 3.500 3.550 3.500 3.549 400 -0.00(-0.03%)
Aug 22, 2014 3.550 3.550 3.550 0 -0.04(-1.11%)
Aug 21, 2014 3.590 3.590 3.590 3.590 2,000 -0.02(-0.56%)
Aug 19, 2014 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 18, 2014 3.426 3.610 3.426 3.610 404 +0.00(+0.00%)
Aug 15, 2014 3.650 3.650 3.610 3.610 1,009 -0.26(-6.71%)
Aug 14, 2014 3.350 3.990 3.230 3.870 6,578 +0.46(+13.48%)
Aug 13, 2014 3.500 3.500 3.500 3.410 4,146 -0.09(-2.57%)
Aug 12, 2014 3.620 3.620 3.500 3.500 566 -0.15(-4.19%)
Aug 11, 2014 3.620 3.810 3.610 3.653 2,995 -0.10(-2.63%)
Aug 08, 2014 3.780 3.780 3.752 581 -0.03(-0.74%)
Aug 07, 2014 3.650 3.820 3.650 3.780 923 +0.10(+2.72%)
Aug 06, 2014 3.680 3.680 3.680 3.680 220 +0.00(+0.00%)
Aug 05, 2014 3.600 4.040 3.600 3.680 10,104 +0.01(+0.27%)
Aug 04, 2014 3.837 4.000 3.510 3.670 11,043 -0.03(-0.81%)
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