Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    5.65 
    4.24 
    2.84 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 3.40 3.40 3.00 3.04 27,839
Mar 4, 2015 3.52 3.59 3.37 3.45 19,639
Mar 3, 2015 4.15 4.16 3.36 3.62 30,547
Mar 2, 2015 4.12 4.24 3.75 4.15 46,286
Feb 27, 2015 3.59 4.15 3.55 4.15 77,399
Feb 26, 2015 4.35 4.48 3.50 3.50 193,479
Feb 25, 2015 4.80 5.70 4.10 4.80 723,538
Feb 24, 2015 2.49 4.22 2.30 3.50 398,437
Feb 23, 2015 2.15 2.47 1.75 2.47 9,169
Feb 20, 2015 1.50 1.79 1.50 1.79 9,736
Feb 18, 2015 1.46 1.46 1.46 1.46 100
Feb 17, 2015 1.51 1.69 1.47 1.47 3,600
Feb 13, 2015 1.55 1.55 1.55 1.55 198
Feb 12, 2015 1.66 1.66 1.66 1.66 252
Feb 11, 2015 1.73 1.73 1.64 1.64 2,041
Feb 10, 2015 1.93 1.93 1.80 1.80 801
Feb 9, 2015 1.71 1.79 1.71 1.79 200
Feb 6, 2015 1.71 1.75 1.64 1.75 7,049
Feb 5, 2015 1.80 1.80 1.66 1.69 2,264
Feb 4, 2015 1.69 1.81 1.69 1.74 1,605
Feb 3, 2015 1.84 1.84 1.70 1.80 2,468
Feb 2, 2015 1.85 1.85 1.85 1.85 300
Jan 28, 2015 1.94 1.95 1.63 1.63 4,472
Jan 27, 2015 1.84 1.84 1.81 1.82 2,737
Jan 26, 2015 2.00 2.01 1.60 1.65 9,836
Jan 23, 2015 1.50 1.50 1.43 1.43 300
Jan 22, 2015 1.43 1.53 1.43 1.53 468
Jan 21, 2015 1.53 1.60 1.40 1.60 7,659
Jan 20, 2015 1.52 1.52 1.52 1.52 100
Jan 16, 2015 1.65 1.72 1.53 1.72 1,666