Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    7.35 
    6.04 
    4.72 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 3.36 3.45 3.26 3.45 5,115
Sep 16, 2014 3.57 3.57 3.49 3.49 2,175
Sep 15, 2014 3.60 3.60 3.60 3.60 312
Sep 12, 2014 3.66 3.66 3.66 3.66 158
Sep 11, 2014 3.65 3.74 3.65 3.68 1,517
Sep 10, 2014 3.71 3.71 3.66 3.66 328
Sep 9, 2014 3.60 3.80 3.60 3.70 6,324
Sep 8, 2014 3.64 4.09 3.64 3.67 20,781
Sep 5, 2014 3.40 3.65 3.40 3.60 1,386
Sep 4, 2014 3.40 3.53 3.40 3.53 387
Sep 3, 2014 3.54 3.67 3.42 3.67 4,745
Sep 2, 2014 3.70 3.70 3.70 3.70 610
Aug 29, 2014 3.78 3.78 3.70 3.71 1,600
Aug 28, 2014 3.82 3.82 3.82 3.82 100
Aug 27, 2014 3.54 3.67 3.54 3.58 7,589
Aug 26, 2014 3.50 3.55 3.50 3.55 400
Aug 22, 2014 3.55 3.55 3.55 3.55 740
Aug 21, 2014 3.59 3.59 3.59 3.59 2,000
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