HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 619.00 | 619.00 | 612.00 | 612.00 | 612.00 | 340 |
| 2024-02-05 | 619.50 | 619.50 | 612.00 | 619.00 | 619.00 | 86 |
| 2024-02-02 | 617.90 | 619.50 | 612.00 | 619.50 | 619.50 | 380 |
| 2024-02-01 | 611.40 | 617.90 | 611.30 | 617.90 | 617.90 | 411 |
| 2024-01-31 | 619.80 | 619.80 | 611.40 | 611.40 | 611.40 | 314 |
| 2024-01-30 | 611.30 | 619.80 | 611.30 | 619.80 | 619.80 | 30 |
| 2024-01-29 | 611.40 | 619.80 | 611.30 | 611.30 | 611.30 | 793 |
| 2024-01-26 | 611.40 | 620.00 | 611.40 | 611.40 | 611.40 | 1,611 |
| 2024-01-25 | 611.30 | 611.40 | 611.30 | 611.40 | 611.40 | 10 |
| 2024-01-24 | 619.90 | 620.00 | 611.30 | 611.30 | 611.30 | 1,980 |
| 2024-01-23 | 619.90 | 619.90 | 619.70 | 619.90 | 619.90 | 18,610 |
| 2024-01-22 | 619.90 | 620.00 | 619.90 | 619.90 | 619.90 | 4,754 |
| 2024-01-19 | 606.20 | 620.00 | 606.20 | 619.90 | 619.90 | 1,660 |
| 2024-01-18 | 615.00 | 620.00 | 606.20 | 606.20 | 606.20 | 4,181 |
| 2024-01-17 | 619.90 | 620.00 | 606.50 | 615.00 | 615.00 | 102 |
| 2024-01-16 | 606.00 | 620.00 | 601.00 | 619.90 | 619.90 | 885 |
| 2024-01-15 | 620.00 | 624.00 | 606.00 | 606.00 | 606.00 | 413 |
| 2024-01-12 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 3,154 |
| 2024-01-10 | 623.90 | 623.90 | 620.00 | 620.00 | 620.00 | 116 |
| 2024-01-09 | 624.00 | 624.00 | 620.00 | 623.90 | 623.90 | 203 |
| 2024-01-08 | 620.00 | 624.60 | 617.00 | 624.60 | 624.60 | 300 |
| 2024-01-05 | 622.00 | 622.00 | 618.00 | 620.00 | 620.00 | 2,865 |
| 2024-01-04 | 620.10 | 624.00 | 620.10 | 622.00 | 622.00 | 1,104 |
| 2024-01-03 | 622.00 | 626.60 | 620.10 | 620.10 | 620.10 | 41,375 |
| 2024-01-02 | 622.00 | 628.00 | 622.00 | 622.00 | 622.00 | 154 |
| 2023-12-29 | 624.00 | 624.00 | 622.00 | 622.00 | 622.00 | 75,840 |
| 2023-12-28 | 622.90 | 624.00 | 622.90 | 624.00 | 624.00 | 6,890 |
| 2023-12-27 | 624.00 | 624.00 | 617.30 | 622.90 | 622.90 | 1,424 |
| 2023-12-26 | 624.00 | 624.00 | 617.10 | 624.00 | 624.00 | 551,929 |
| 2023-12-25 | 624.00 | 625.00 | 620.00 | 624.00 | 624.00 | 2,655 |
| 2023-12-22 | 621.90 | 624.00 | 616.40 | 624.00 | 624.00 | 4,739 |
| 2023-12-21 | 624.00 | 624.00 | 618.00 | 621.90 | 621.90 | 2,315 |
| 2023-12-20 | 614.00 | 624.00 | 614.00 | 624.00 | 624.00 | 4,301 |
| 2023-12-19 | 614.00 | 614.00 | 613.90 | 614.00 | 614.00 | 1,375 |
| 2023-12-18 | 610.00 | 614.00 | 605.10 | 614.00 | 614.00 | 543 |
| 2023-12-15 | 610.00 | 610.00 | 609.90 | 610.00 | 610.00 | 56,770 |
| 2023-12-14 | 614.00 | 614.00 | 605.50 | 610.00 | 610.00 | 4,895 |
| 2023-12-13 | 608.00 | 614.00 | 600.00 | 614.00 | 614.00 | 7,645 |
| 2023-12-12 | 605.00 | 608.00 | 605.00 | 608.00 | 608.00 | 260 |
| 2023-12-11 | 609.00 | 609.00 | 590.00 | 605.00 | 605.00 | 1,482 |
| 2023-12-08 | 614.00 | 614.00 | 609.00 | 609.00 | 609.00 | 5,050 |
| 2023-12-07 | 610.00 | 614.00 | 610.00 | 614.00 | 614.00 | 5,705 |
| 2023-12-06 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 5,057 |
| 2023-12-05 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 199 |
| 2023-12-04 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 113 |
| 2023-12-01 | 617.00 | 617.00 | 610.00 | 615.00 | 615.00 | 600 |
| 2023-11-30 | 612.00 | 617.00 | 611.00 | 617.00 | 617.00 | 20,065 |
| 2023-11-29 | 600.00 | 614.00 | 593.00 | 612.00 | 612.00 | 667 |
| 2023-11-28 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 1,800 |
| 2023-11-27 | 615.00 | 615.00 | 613.00 | 615.00 | 615.00 | 4,131 |
| 2023-11-24 | 608.00 | 615.00 | 608.00 | 615.00 | 615.00 | 11,324 |
| 2023-11-23 | 607.00 | 608.00 | 604.10 | 608.00 | 608.00 | 960 |
| 2023-11-22 | 602.00 | 618.50 | 602.00 | 607.00 | 607.00 | 1,154 |
| 2023-11-21 | 614.90 | 614.90 | 600.30 | 602.00 | 602.00 | 35,739 |
| 2023-11-20 | 615.00 | 615.00 | 614.80 | 614.90 | 614.90 | 125 |
| 2023-11-17 | 605.00 | 620.00 | 600.00 | 615.00 | 615.00 | 2,495 |
| 2023-11-16 | 605.50 | 620.00 | 600.00 | 605.00 | 605.00 | 24,547 |
| 2023-11-15 | 614.00 | 614.00 | 605.50 | 605.50 | 605.50 | 6,640 |
| 2023-11-14 | 610.00 | 615.00 | 605.20 | 614.00 | 614.00 | 491 |
| 2023-11-13 | 619.00 | 619.00 | 610.00 | 610.00 | 610.00 | 5,200 |
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.