HIGHTECH PAYMENT SYSTEMS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	6,300.00	6,500.00	6,300.00	6,500.00	6,500.00	90
2023-02-16	6,300.00	6,300.00	6,201.00	6,300.00	6,300.00	25
2023-02-15	6,350.00	6,350.00	6,300.00	6,300.00	6,300.00	25
2023-02-14	6,350.00	6,350.00	6,350.00	6,350.00	6,350.00	50
2023-02-13	6,350.00	6,350.00	6,350.00	6,350.00	6,350.00	0
2023-02-10	6,390.00	6,390.00	6,315.00	6,350.00	6,350.00	201
2023-02-09	6,350.00	6,390.00	6,350.00	6,390.00	6,390.00	1
2023-02-08	6,200.00	6,350.00	6,200.00	6,350.00	6,350.00	317
2023-02-07	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	703
2023-02-06	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	0
2023-02-03	6,197.00	6,200.00	6,197.00	6,200.00	6,200.00	162
2023-02-02	6,200.00	6,200.00	6,197.00	6,197.00	6,197.00	88
2023-02-01	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	0
2023-01-31	6,200.00	6,200.00	6,015.00	6,200.00	6,200.00	429
2023-01-30	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	0
2023-01-27	6,380.00	6,380.00	6,200.00	6,200.00	6,200.00	500
2023-01-26	6,200.00	6,380.00	6,200.00	6,380.00	6,380.00	12
2023-01-25	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	1
2023-01-24	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	14
2023-01-23	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	248
2023-01-20	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	514
2023-01-19	6,198.00	6,200.00	6,198.00	6,200.00	6,200.00	148
2023-01-18	6,200.00	6,200.00	6,198.00	6,198.00	6,198.00	42
2023-01-17	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	0
2023-01-16	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	0
2023-01-13	6,199.00	6,200.00	6,199.00	6,200.00	6,200.00	10
2023-01-12	6,089.00	6,200.00	6,089.00	6,199.00	6,199.00	63
2023-01-10	5,745.00	6,089.00	5,745.00	6,089.00	6,089.00	1,179
2023-01-09	5,745.00	5,745.00	5,745.00	5,745.00	5,745.00	75
2023-01-06	6,111.00	6,111.00	5,745.00	5,745.00	5,745.00	1,117
2023-01-05	6,500.00	6,500.00	6,111.00	6,111.00	6,111.00	200
2023-01-04	6,500.00	6,500.00	6,500.00	6,500.00	6,500.00	21
2023-01-03	6,300.00	6,500.00	6,300.00	6,500.00	6,500.00	62
2023-01-02	6,500.00	6,500.00	6,300.00	6,300.00	6,300.00	58
2022-12-30	6,150.00	6,500.00	5,966.00	6,500.00	6,500.00	5,841
2022-12-29	6,300.00	6,300.00	6,150.00	6,150.00	6,150.00	2,200
2022-12-28	6,000.00	6,300.00	5,900.00	6,300.00	6,300.00	815
2022-12-27	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	106
2022-12-26	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	0
2022-12-23	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	102
2022-12-22	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	0
2022-12-21	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	0
2022-12-20	6,150.00	6,150.00	6,000.00	6,000.00	6,000.00	200
2022-12-19	6,299.00	6,299.00	6,150.00	6,150.00	6,150.00	100
2022-12-16	6,160.00	6,299.00	6,160.00	6,299.00	6,299.00	18
2022-12-15	6,160.00	6,300.00	6,160.00	6,160.00	6,160.00	51
2022-12-14	6,300.00	6,300.00	6,160.00	6,160.00	6,160.00	46
2022-12-13	6,299.00	6,300.00	6,299.00	6,300.00	6,300.00	69
2022-12-12	6,300.00	6,300.00	6,150.00	6,299.00	6,299.00	58
2022-12-09	6,395.00	6,395.00	6,300.00	6,300.00	6,300.00	42
2022-12-08	6,400.00	6,400.00	6,395.00	6,395.00	6,395.00	31
2022-12-07	6,300.00	6,400.00	6,300.00	6,400.00	6,400.00	21
2022-12-06	6,300.00	6,330.00	6,300.00	6,300.00	6,300.00	57
2022-12-05	6,299.00	6,300.00	6,299.00	6,300.00	6,300.00	9
2022-12-02	6,309.00	6,309.00	6,299.00	6,299.00	6,299.00	57
2022-12-01	6,261.00	6,350.00	6,261.00	6,309.00	6,309.00	56
2022-11-30	6,310.00	6,310.00	6,261.00	6,261.00	6,261.00	58
2022-11-29	6,318.00	6,318.00	6,310.00	6,310.00	6,310.00	75
2022-11-28	6,348.00	6,348.00	6,262.00	6,318.00	6,318.00	42
2022-11-25	6,348.00	6,348.00	6,348.00	6,348.00	6,348.00	6

← NewerPage 16 of 21 · 1,242 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.