Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    8.30 
    6.67 
    5.04 
 Aug 22, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 19, 2014 3.61 3.61 3.61 3.61 337
Aug 18, 2014 3.43 3.61 3.43 3.61 404
Aug 15, 2014 3.65 3.65 3.61 3.61 1,009
Aug 14, 2014 3.35 3.99 3.23 3.87 6,578
Aug 13, 2014 3.50 3.50 3.31 3.41 4,146
Aug 12, 2014 3.62 3.62 3.50 3.50 566
Aug 11, 2014 3.62 3.81 3.61 3.65 2,995
Aug 8, 2014 3.60 3.75 3.60 3.75 581
Aug 7, 2014 3.65 3.82 3.65 3.78 923
Aug 6, 2014 3.68 3.68 3.68 3.68 220
Aug 5, 2014 3.60 4.04 3.60 3.68 10,104
Aug 4, 2014 3.84 4.00 3.51 3.67 11,043
Aug 1, 2014 3.78 3.78 3.61 3.70 5,489
Jul 31, 2014 3.87 4.70 3.71 3.89 37,159
Jul 30, 2014 3.84 3.88 3.72 3.84 17,297
Jul 29, 2014 3.75 4.29 3.70 4.05 54,148
Jul 28, 2014 3.88 3.97 3.76 3.81 9,392
Jul 25, 2014 3.82 4.43 3.59 3.98 82,959
Jul 24, 2014 3.77 3.93 3.52 3.91 65,992
Jul 23, 2014 3.93 3.93 3.54 3.92 4,885
Jul 22, 2014 3.71 3.94 3.63 3.94 505
Jul 21, 2014 3.66 4.01 3.66 3.95 1,101
Jul 18, 2014 3.78 4.05 3.69 3.99 9,032
Jul 17, 2014 4.18 4.18 3.75 3.94 7,413
Jul 16, 2014 4.02 4.32 4.00 4.14 6,094
Jul 11, 2014 4.47 4.47 4.08 4.29 3,157
Jul 10, 2014 4.11 4.60 4.11 4.30 3,258
Jul 9, 2014 4.17 4.31 4.17 4.30 9,089
Jul 8, 2014 4.82 4.82 4.20 4.38 10,963
Jul 7, 2014 4.91 4.91 4.32 4.44 13,647