HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 659.00 | 660.00 | 650.50 | 660.00 | 660.00 | 906 |
| 2025-01-27 | 668.00 | 668.00 | 655.00 | 659.00 | 659.00 | 1,211 |
| 2025-01-24 | 664.00 | 674.70 | 664.00 | 668.00 | 668.00 | 3,755 |
| 2025-01-23 | 665.00 | 670.00 | 655.00 | 664.00 | 664.00 | 31,748 |
| 2025-01-22 | 666.00 | 678.90 | 660.00 | 665.00 | 665.00 | 8,969 |
| 2025-01-21 | 671.00 | 680.00 | 661.00 | 666.00 | 666.00 | 14,982 |
| 2025-01-20 | 670.00 | 688.00 | 670.00 | 671.00 | 671.00 | 8,298 |
| 2025-01-17 | 675.00 | 678.00 | 670.00 | 670.00 | 670.00 | 5,935 |
| 2025-01-16 | 679.00 | 688.80 | 673.50 | 675.00 | 675.00 | 34,710 |
| 2025-01-15 | 677.90 | 685.00 | 677.90 | 679.00 | 679.00 | 3,455 |
| 2025-01-13 | 679.70 | 688.90 | 670.50 | 677.90 | 677.90 | 1,984 |
| 2025-01-10 | 666.20 | 688.90 | 666.20 | 679.70 | 679.70 | 40,497 |
| 2025-01-09 | 640.00 | 701.00 | 640.00 | 666.20 | 666.20 | 185,191 |
| 2025-01-08 | 643.00 | 648.00 | 637.00 | 640.00 | 640.00 | 15,907 |
| 2025-01-07 | 639.90 | 645.00 | 631.10 | 643.00 | 643.00 | 16,724 |
| 2025-01-06 | 630.10 | 650.00 | 630.10 | 639.90 | 639.90 | 63,133 |
| 2025-01-03 | 630.00 | 655.00 | 630.00 | 630.10 | 630.10 | 70,062 |
| 2025-01-02 | 607.00 | 639.00 | 607.00 | 630.00 | 630.00 | 34,308 |
| 2024-12-31 | 580.00 | 624.00 | 575.00 | 607.00 | 607.00 | 79,670 |
| 2024-12-30 | 575.00 | 580.00 | 565.20 | 580.00 | 580.00 | 18,419 |
| 2024-12-27 | 575.00 | 578.00 | 562.00 | 575.00 | 575.00 | 91,309 |
| 2024-12-26 | 565.80 | 575.00 | 556.10 | 575.00 | 575.00 | 38,793 |
| 2024-12-25 | 560.00 | 568.00 | 550.00 | 565.80 | 565.80 | 464 |
| 2024-12-24 | 573.00 | 573.00 | 560.00 | 560.00 | 560.00 | 903 |
| 2024-12-23 | 570.00 | 573.00 | 562.00 | 573.00 | 573.00 | 14,418 |
| 2024-12-20 | 569.00 | 572.00 | 568.00 | 570.00 | 570.00 | 14,063 |
| 2024-12-19 | 565.00 | 579.00 | 565.00 | 569.00 | 569.00 | 8,395 |
| 2024-12-18 | 558.00 | 565.00 | 557.50 | 565.00 | 565.00 | 3,429 |
| 2024-12-17 | 550.00 | 558.00 | 550.00 | 558.00 | 558.00 | 2,580 |
| 2024-12-16 | 557.00 | 557.90 | 550.00 | 550.00 | 550.00 | 6,772 |
| 2024-12-13 | 557.00 | 557.00 | 555.00 | 557.00 | 557.00 | 853 |
| 2024-12-12 | 550.20 | 557.00 | 550.20 | 557.00 | 557.00 | 18,715 |
| 2024-12-11 | 545.00 | 555.00 | 545.00 | 550.20 | 550.20 | 1,475 |
| 2024-12-10 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | 569 |
| 2024-12-09 | 545.50 | 550.00 | 544.00 | 550.00 | 550.00 | 1,625 |
| 2024-12-06 | 540.00 | 545.50 | 537.00 | 545.50 | 545.50 | 20,207 |
| 2024-12-05 | 547.00 | 549.90 | 535.00 | 540.00 | 540.00 | 1,690 |
| 2024-12-04 | 542.10 | 550.00 | 542.00 | 547.00 | 547.00 | 52 |
| 2024-12-03 | 550.00 | 558.00 | 542.10 | 542.10 | 542.10 | 824 |
| 2024-12-02 | 550.00 | 552.00 | 540.00 | 550.00 | 550.00 | 3,189 |
| 2024-11-29 | 545.00 | 563.60 | 540.00 | 550.00 | 550.00 | 2,195 |
| 2024-11-28 | 550.00 | 563.50 | 545.00 | 545.00 | 545.00 | 811 |
| 2024-11-27 | 562.00 | 563.40 | 550.00 | 550.00 | 550.00 | 1,574 |
| 2024-11-26 | 561.00 | 563.90 | 550.00 | 562.00 | 562.00 | 712 |
| 2024-11-25 | 565.00 | 565.00 | 561.00 | 561.00 | 561.00 | 489 |
| 2024-11-22 | 567.50 | 568.90 | 560.10 | 565.00 | 565.00 | 467 |
| 2024-11-21 | 567.50 | 570.00 | 564.00 | 567.50 | 567.50 | 5,711 |
| 2024-11-20 | 566.10 | 570.00 | 565.20 | 567.50 | 567.50 | 998 |
| 2024-11-19 | 570.10 | 570.10 | 565.00 | 566.10 | 566.10 | 903 |
| 2024-11-15 | 570.00 | 573.70 | 560.00 | 570.10 | 570.10 | 17,008 |
| 2024-11-14 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 6,918 |
| 2024-11-13 | 575.00 | 576.00 | 570.00 | 570.00 | 570.00 | 1,015 |
| 2024-11-12 | 575.00 | 577.80 | 570.00 | 575.00 | 575.00 | 11,829 |
| 2024-11-11 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 1,413 |
| 2024-11-08 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 12,937 |
| 2024-11-07 | 569.60 | 573.00 | 560.00 | 560.00 | 560.00 | 1,049 |
| 2024-11-05 | 566.50 | 574.00 | 564.00 | 569.60 | 569.60 | 2,636 |
| 2024-11-04 | 570.00 | 570.00 | 566.50 | 566.50 | 566.50 | 479 |
| 2024-11-01 | 566.50 | 570.00 | 566.00 | 570.00 | 570.00 | 8,455 |
| 2024-10-31 | 566.50 | 570.00 | 566.00 | 566.50 | 566.50 | 38,334 |
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.