Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    4.80 
    3.68 
    2.55 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 2.38 2.47 2.30 2.47 1,542
May 28, 2015 2.18 2.96 2.18 2.35 10,965
May 27, 2015 2.27 2.28 2.27 2.28 303
May 26, 2015 2.35 2.37 2.28 2.29 2,836
May 22, 2015 2.27 2.30 2.27 2.30 2,070
May 21, 2015 2.43 2.45 2.30 2.30 4,890
May 20, 2015 2.31 2.47 2.26 2.47 8,000
May 19, 2015 2.42 2.43 2.40 2.41 1,518
May 18, 2015 2.46 2.46 2.41 2.41 3,662
May 15, 2015 2.56 2.56 2.56 2.56 1,010
May 14, 2015 2.46 2.58 2.46 2.58 457
May 13, 2015 2.41 2.58 2.41 2.57 1,829
May 12, 2015 2.63 2.63 2.41 2.41 971
May 11, 2015 2.40 2.52 2.36 2.37 1,782
May 8, 2015 2.53 2.53 2.50 2.50 1,862
May 7, 2015 2.31 2.70 2.31 2.55 11,940
May 6, 2015 2.38 2.38 2.32 2.37 1,838
May 5, 2015 2.42 2.56 2.40 2.42 1,955
May 1, 2015 2.68 2.68 2.54 2.54 1,925
Apr 30, 2015 2.55 2.55 2.38 2.41 14,021
Apr 29, 2015 2.66 2.67 2.60 2.60 540
Apr 28, 2015 2.72 2.72 2.55 2.60 8,410
Apr 27, 2015 3.17 3.17 2.62 2.76 9,551
Apr 24, 2015 2.77 3.10 2.76 2.89 4,675
Apr 23, 2015 3.03 3.03 2.72 2.80 18,436
Apr 22, 2015 3.55 3.68 2.79 2.90 83,086
Apr 21, 2015 2.37 3.67 2.36 3.53 257,270
Apr 20, 2015 2.36 2.38 2.36 2.36 1,344
Apr 17, 2015 2.42 2.42 2.42 2.42 300
Apr 16, 2015 2.45 2.45 2.30 2.30 1,555