Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    8.40 
    6.80 
    5.21 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 3, 2014 3.94 4.85 3.94 4.80 4,203
Jul 2, 2014 4.00 4.41 4.00 4.26 10,995
Jul 1, 2014 3.86 3.98 3.86 3.97 12,351
Jun 30, 2014 4.01 4.01 3.85 3.97 4,450
Jun 27, 2014 3.88 4.00 3.88 4.00 815
Jun 26, 2014 3.90 4.07 3.90 4.07 4,714
Jun 25, 2014 3.90 4.10 3.88 4.10 1,882
Jun 24, 2014 3.94 4.13 3.92 3.94 867
Jun 23, 2014 3.98 4.18 3.98 4.18 1,058
Jun 20, 2014 3.90 4.15 3.90 3.98 6,555
Jun 19, 2014 3.85 4.15 3.85 4.09 2,161
Jun 18, 2014 3.85 4.35 3.85 4.35 2,362