Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    13.75 
    9.53 
    5.30 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 7.12 7.97 7.12 7.86 23,295
Jul 21, 2016 7.85 7.85 7.12 7.36 38,649
Jul 20, 2016 8.90 8.90 7.65 7.74 38,886
Jul 19, 2016 8.02 8.36 8.02 8.21 18,656
Jul 18, 2016 9.46 9.46 8.00 8.09 176,458
Jul 15, 2016 9.40 9.40 8.76 9.08 84,714
Jul 14, 2016 8.85 10.62 8.64 9.65 74,587
Jul 13, 2016 9.47 9.47 8.88 8.92 49,224
Jul 12, 2016 11.02 11.25 9.71 9.77 69,203
Jul 11, 2016 9.60 10.12 8.61 9.47 56,626
Jul 8, 2016 8.31 10.40 8.31 9.72 178,268
Jul 7, 2016 7.67 8.64 7.38 8.30 50,503
Jul 6, 2016 9.09 9.09 7.70 7.90 24,816
Jul 5, 2016 8.60 8.60 7.36 7.60 54,844
Jul 1, 2016 8.89 9.14 8.50 8.55 36,668
Jun 30, 2016 9.49 9.49 8.67 9.15 34,582
Jun 29, 2016 9.76 9.76 8.66 9.07 108,927
Jun 28, 2016 9.40 10.00 8.89 9.83 71,917
Jun 27, 2016 9.70 9.88 8.53 9.41 32,279
Jun 24, 2016 10.00 10.25 9.32 10.10 51,683
Jun 23, 2016 11.24 11.24 9.85 10.47 90,454
Jun 22, 2016 11.25 11.25 10.50 10.53 56,760
Jun 21, 2016 12.05 12.19 11.06 11.49 136,782
Jun 20, 2016 13.48 13.48 11.89 12.30 155,795
Jun 17, 2016 12.02 13.29 11.82 12.20 207,698
Jun 16, 2016 13.73 14.60 11.99 12.27 469,677
Jun 15, 2016 9.90 14.42 9.89 13.27 2,168,255
Jun 14, 2016 10.34 10.72 9.44 9.89 238,031
Jun 13, 2016 10.00 11.50 9.40 10.35 955,462
Jun 10, 2016 10.45 10.80 9.01 9.29 612,158