Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    8.40 
    6.70 
    4.99 
 Apr 29, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 4.50 4.50 4.30 4.44 1,274
Apr 22, 2014 4.30 4.49 4.29 4.29 2,330
Apr 17, 2014 4.34 4.68 4.32 4.33 1,100
Apr 16, 2014 4.81 4.81 4.37 4.49 3,416
Apr 15, 2014 4.73 4.84 4.73 4.84 1,400
Apr 14, 2014 5.06 5.06 4.47 4.71 3,521
Apr 10, 2014 4.82 5.13 4.82 5.13 900
Apr 9, 2014 5.25 5.25 5.25 5.25 100
Apr 8, 2014 5.28 5.28 5.28 5.28 240
Apr 3, 2014 5.04 5.04 5.04 5.04 682
Apr 2, 2014 5.10 5.10 5.10 5.10 200
Apr 1, 2014 4.99 5.11 4.99 5.11 628
Mar 31, 2014 5.06 5.15 5.00 5.15 1,800
Mar 28, 2014 4.99 5.07 4.99 5.01 1,403
Mar 27, 2014 5.05 5.12 5.05 5.12 536
Mar 26, 2014 5.32 5.38 5.15 5.27 3,532
Mar 20, 2014 5.08 5.32 5.05 5.15 2,567
Mar 19, 2014 5.39 5.39 5.13 5.15 2,928
Mar 18, 2014 5.14 5.55 5.14 5.35 4,972
Mar 13, 2014 5.41 5.43 5.37 5.43 685
Mar 12, 2014 5.38 5.65 5.38 5.65 230
Mar 11, 2014 5.65 5.65 5.59 5.61 1,406
Mar 7, 2014 5.99 5.99 5.40 5.58 1,313
Mar 6, 2014 5.40 5.69 5.40 5.69 2,487
Mar 5, 2014 5.51 5.80 5.51 5.78 625
Mar 3, 2014 5.51 5.70 5.51 5.70 500
Feb 28, 2014 5.72 5.72 5.52 5.54 5,457
Feb 27, 2014 5.50 5.89 5.50 5.50 709
Feb 25, 2014 5.35 5.40 5.30 5.35 1,010
Feb 24, 2014 5.29 5.29 5.29 5.29 152