HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 559.00 | 560.00 | 548.00 | 548.00 | 548.00 | 299 |
| 2024-05-03 | 559.00 | 559.00 | 550.00 | 559.00 | 559.00 | 2,191 |
| 2024-05-02 | 550.00 | 559.00 | 548.00 | 559.00 | 559.00 | 1,583 |
| 2024-04-30 | 557.00 | 565.00 | 548.00 | 550.00 | 550.00 | 19,186 |
| 2024-04-29 | 560.00 | 579.00 | 557.00 | 557.00 | 557.00 | 40 |
| 2024-04-26 | 562.00 | 562.00 | 558.00 | 560.00 | 560.00 | 4,343 |
| 2024-04-25 | 562.00 | 562.00 | 558.10 | 562.00 | 562.00 | 1,304 |
| 2024-04-24 | 562.00 | 562.00 | 560.00 | 562.00 | 562.00 | 1,742 |
| 2024-04-23 | 587.00 | 587.00 | 561.20 | 562.00 | 562.00 | 3,746 |
| 2024-04-22 | 574.00 | 587.00 | 561.00 | 587.00 | 587.00 | 1,201 |
| 2024-04-19 | 560.00 | 574.00 | 560.00 | 574.00 | 574.00 | 2,415 |
| 2024-04-18 | 567.30 | 567.30 | 560.00 | 560.00 | 560.00 | 2,439 |
| 2024-04-17 | 567.10 | 579.90 | 567.10 | 567.30 | 567.30 | 535 |
| 2024-04-16 | 570.00 | 576.00 | 566.20 | 567.10 | 567.10 | 1,861 |
| 2024-04-15 | 565.00 | 570.00 | 564.00 | 570.00 | 570.00 | 3,488 |
| 2024-04-09 | 570.00 | 576.00 | 565.00 | 565.00 | 565.00 | 2,649 |
| 2024-04-08 | 580.00 | 580.00 | 566.10 | 570.00 | 570.00 | 806 |
| 2024-04-05 | 577.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1,463 |
| 2024-04-04 | 577.00 | 577.00 | 570.00 | 577.00 | 577.00 | 10,015 |
| 2024-04-03 | 575.10 | 577.00 | 560.00 | 577.00 | 577.00 | 1,332 |
| 2024-04-02 | 578.00 | 578.00 | 575.00 | 575.10 | 575.10 | 33 |
| 2024-04-01 | 580.00 | 586.90 | 578.00 | 578.00 | 578.00 | 781 |
| 2024-03-29 | 578.00 | 580.00 | 575.00 | 580.00 | 580.00 | 9,982 |
| 2024-03-28 | 580.00 | 580.00 | 575.00 | 578.00 | 578.00 | 932 |
| 2024-03-27 | 580.00 | 580.20 | 580.00 | 580.00 | 580.00 | 366 |
| 2024-03-26 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 318 |
| 2024-03-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 10 |
| 2024-03-22 | 585.00 | 590.00 | 582.00 | 590.00 | 590.00 | 1,083 |
| 2024-03-21 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 1,176 |
| 2024-03-20 | 586.00 | 590.00 | 580.00 | 580.00 | 580.00 | 489 |
| 2024-03-19 | 590.00 | 595.00 | 586.00 | 586.00 | 586.00 | 5,056 |
| 2024-03-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 804 |
| 2024-03-15 | 595.00 | 595.00 | 586.00 | 590.00 | 590.00 | 12,039 |
| 2024-03-14 | 585.10 | 596.00 | 585.10 | 595.00 | 595.00 | 132 |
| 2024-03-13 | 590.00 | 590.00 | 585.10 | 585.10 | 585.10 | 632 |
| 2024-03-12 | 598.50 | 598.50 | 590.00 | 590.00 | 590.00 | 108 |
| 2024-03-11 | 597.00 | 600.00 | 593.00 | 598.50 | 598.50 | 55 |
| 2024-03-08 | 595.00 | 597.00 | 590.00 | 597.00 | 597.00 | 843 |
| 2024-03-07 | 593.90 | 595.00 | 593.90 | 595.00 | 595.00 | 81 |
| 2024-03-06 | 594.00 | 594.00 | 580.00 | 593.90 | 593.90 | 184 |
| 2024-03-05 | 588.90 | 594.00 | 579.10 | 594.00 | 594.00 | 312 |
| 2024-03-04 | 590.00 | 597.00 | 576.00 | 588.90 | 588.90 | 504 |
| 2024-03-01 | 570.00 | 594.00 | 570.00 | 590.00 | 590.00 | 4,318 |
| 2024-02-29 | 591.00 | 595.00 | 570.00 | 570.00 | 570.00 | 3,374 |
| 2024-02-28 | 591.00 | 603.00 | 591.00 | 591.00 | 591.00 | 1,323 |
| 2024-02-27 | 607.00 | 610.00 | 591.00 | 591.00 | 591.00 | 4,463 |
| 2024-02-26 | 600.00 | 608.00 | 600.00 | 607.00 | 607.00 | 140 |
| 2024-02-23 | 595.10 | 600.00 | 593.00 | 600.00 | 600.00 | 4,020 |
| 2024-02-22 | 595.00 | 600.00 | 595.00 | 595.10 | 595.10 | 600 |
| 2024-02-21 | 595.00 | 595.10 | 595.00 | 595.00 | 595.00 | 978 |
| 2024-02-20 | 596.10 | 608.00 | 595.00 | 595.00 | 595.00 | 1,888 |
| 2024-02-19 | 600.00 | 604.00 | 596.10 | 596.10 | 596.10 | 106 |
| 2024-02-16 | 590.00 | 607.00 | 586.00 | 600.00 | 600.00 | 3,576 |
| 2024-02-15 | 595.00 | 597.00 | 589.90 | 590.00 | 590.00 | 3,881 |
| 2024-02-14 | 600.00 | 606.00 | 595.00 | 595.00 | 595.00 | 1,423 |
| 2024-02-13 | 610.90 | 610.90 | 600.00 | 600.00 | 600.00 | 1,191 |
| 2024-02-12 | 611.40 | 611.40 | 610.90 | 610.90 | 610.90 | 6,488 |
| 2024-02-09 | 605.30 | 612.00 | 605.30 | 611.40 | 611.40 | 1,750 |
| 2024-02-08 | 610.00 | 615.00 | 605.30 | 605.30 | 605.30 | 2,117 |
| 2024-02-07 | 612.00 | 612.00 | 610.00 | 610.00 | 610.00 | 401 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.