HIGHTECH PAYMENT SYSTEMS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	5,900.00	6,198.00	5,900.00	6,000.00	6,000.00	12
2023-05-12	5,900.00	5,900.00	5,900.00	5,900.00	5,900.00	69
2023-05-11	6,000.00	6,000.00	5,800.00	5,900.00	5,900.00	6,423
2023-05-10	6,320.00	6,320.00	6,000.00	6,000.00	6,000.00	14
2023-05-09	6,200.00	6,320.00	6,000.00	6,320.00	6,320.00	1,089
2023-05-08	6,200.00	6,200.00	6,100.00	6,200.00	6,200.00	15
2023-05-05	6,190.00	6,200.00	6,190.00	6,200.00	6,200.00	90
2023-05-04	6,000.00	6,190.00	5,850.00	6,190.00	6,190.00	27
2023-05-03	5,955.00	6,000.00	5,950.00	6,000.00	6,000.00	18
2023-05-02	6,200.00	6,200.00	5,955.00	5,955.00	5,955.00	45
2023-04-28	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	0
2023-04-27	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	0
2023-04-26	6,200.00	6,200.00	6,020.00	6,200.00	6,200.00	25
2023-04-25	6,249.00	6,249.00	6,199.00	6,200.00	6,200.00	41
2023-04-21	6,298.00	6,298.00	6,200.00	6,249.00	6,249.00	950
2023-04-20	6,298.00	6,298.00	6,298.00	6,298.00	6,298.00	0
2023-04-19	6,300.00	6,300.00	6,298.00	6,298.00	6,298.00	80
2023-04-18	6,300.00	6,300.00	6,300.00	6,300.00	6,300.00	2,194
2023-04-17	6,300.00	6,300.00	6,300.00	6,300.00	6,300.00	0
2023-04-14	6,300.00	6,300.00	6,150.00	6,300.00	6,300.00	986
2023-04-13	6,300.00	6,480.00	6,300.00	6,300.00	6,300.00	30
2023-04-12	6,495.00	6,495.00	6,300.00	6,300.00	6,300.00	2,747
2023-04-11	6,498.00	6,498.00	6,495.00	6,495.00	6,495.00	10
2023-04-10	6,498.00	6,498.00	6,498.00	6,498.00	6,498.00	0
2023-04-07	6,498.00	6,498.00	6,498.00	6,498.00	6,498.00	0
2023-04-06	6,498.00	6,498.00	6,498.00	6,498.00	6,498.00	0
2023-04-05	6,500.00	6,500.00	6,485.00	6,498.00	6,498.00	67
2023-04-04	6,497.00	6,500.00	6,497.00	6,500.00	6,500.00	22
2023-04-03	6,500.00	6,500.00	6,251.00	6,497.00	6,497.00	5
2023-03-31	6,500.00	6,500.00	6,500.00	6,500.00	6,500.00	103
2023-03-30	6,499.00	6,500.00	6,499.00	6,500.00	6,500.00	30
2023-03-29	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	0
2023-03-28	6,498.00	6,499.00	6,450.00	6,499.00	6,499.00	123
2023-03-27	6,485.00	6,498.00	6,450.00	6,498.00	6,498.00	62
2023-03-24	6,470.00	6,489.00	6,400.00	6,485.00	6,485.00	153
2023-03-23	6,470.00	6,470.00	6,470.00	6,470.00	6,470.00	0
2023-03-22	6,494.00	6,494.00	6,470.00	6,470.00	6,470.00	18
2023-03-21	6,494.00	6,494.00	6,494.00	6,494.00	6,494.00	0
2023-03-20	6,494.00	6,494.00	6,494.00	6,494.00	6,494.00	0
2023-03-17	6,498.00	6,498.00	6,494.00	6,494.00	6,494.00	40
2023-03-16	6,498.00	6,498.00	6,498.00	6,498.00	6,498.00	0
2023-03-15	6,498.00	6,498.00	6,498.00	6,498.00	6,498.00	0
2023-03-14	6,497.00	6,498.00	6,497.00	6,498.00	6,498.00	15
2023-03-13	6,497.00	6,497.00	6,497.00	6,497.00	6,497.00	0
2023-03-10	6,485.00	6,497.00	6,485.00	6,497.00	6,497.00	75
2023-03-09	6,485.00	6,485.00	6,485.00	6,485.00	6,485.00	0
2023-03-08	6,499.00	6,499.00	6,485.00	6,485.00	6,485.00	1
2023-03-07	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	0
2023-03-06	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	0
2023-03-03	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	0
2023-03-02	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	0
2023-03-01	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	0
2023-02-28	6,499.00	6,499.00	6,498.00	6,499.00	6,499.00	15
2023-02-27	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	0
2023-02-24	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	1
2023-02-23	6,499.00	6,499.00	6,499.00	6,499.00	6,499.00	0
2023-02-22	6,499.00	6,499.00	6,400.00	6,499.00	6,499.00	32
2023-02-21	6,500.00	6,500.00	6,200.00	6,499.00	6,499.00	21
2023-02-20	6,500.00	6,500.00	6,500.00	6,500.00	6,500.00	0
2023-02-17	6,300.00	6,500.00	6,300.00	6,500.00	6,500.00	90

← NewerPage 15 of 21 · 1,241 trading daysOlder →

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.