HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 520.00 | 529.00 | 505.00 | 506.70 | 506.70 | 1,041 |
| 2026-10-14 | 525.00 | 539.80 | 520.00 | 520.00 | 520.00 | 8,069 |
| 2026-10-13 | 525.00 | 546.00 | 525.00 | 525.00 | 525.00 | 13,811 |
| 2026-10-12 | 521.00 | 546.80 | 521.00 | 525.00 | 525.00 | 5,918 |
| 2026-10-09 | 522.50 | 540.00 | 520.00 | 521.00 | 521.00 | 917 |
| 2026-10-08 | 531.00 | 558.90 | 522.50 | 522.50 | 522.50 | 3,917 |
| 2026-10-07 | 535.00 | 585.00 | 531.00 | 531.00 | 531.00 | 12,051 |
| 2026-10-06 | 560.00 | 580.00 | 535.00 | 535.00 | 535.00 | 17,370 |
| 2026-10-05 | 570.00 | 590.00 | 550.00 | 560.00 | 560.00 | 7,818 |
| 2026-10-02 | 595.00 | 597.00 | 570.00 | 570.00 | 570.00 | 7,759 |
| 2026-10-01 | 606.00 | 617.00 | 595.00 | 595.00 | 595.00 | 1,205 |
| 2026-09-30 | 614.90 | 619.00 | 606.00 | 606.00 | 606.00 | 764 |
| 2026-09-29 | 615.00 | 626.00 | 614.90 | 614.90 | 614.90 | 7,279 |
| 2026-09-28 | 638.00 | 640.00 | 615.00 | 615.00 | 615.00 | 619 |
| 2026-09-25 | 638.60 | 638.60 | 620.00 | 638.00 | 638.00 | 5,557 |
| 2026-09-24 | 638.00 | 642.30 | 635.00 | 638.60 | 638.60 | 2,312 |
| 2026-09-23 | 635.00 | 650.00 | 630.00 | 638.00 | 638.00 | 604 |
| 2026-09-22 | 631.10 | 635.00 | 631.00 | 635.00 | 635.00 | 223 |
| 2026-09-21 | 620.00 | 637.00 | 620.00 | 631.10 | 631.10 | 520 |
| 2026-09-18 | 635.10 | 640.00 | 620.00 | 620.00 | 620.00 | 1,812 |
| 2026-09-17 | 635.10 | 635.10 | 635.10 | 635.10 | 635.10 | 0 |
| 2026-09-16 | 648.00 | 648.00 | 635.00 | 635.10 | 635.10 | 100 |
| 2026-09-15 | 650.00 | 650.00 | 640.00 | 648.00 | 648.00 | 14,279 |
| 2026-09-14 | 650.00 | 659.00 | 633.20 | 650.00 | 650.00 | 268 |
| 2026-09-11 | 650.00 | 666.00 | 650.00 | 650.00 | 650.00 | 1,280 |
| 2026-09-10 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 1,113 |
| 2026-09-09 | 669.00 | 674.00 | 663.10 | 670.00 | 670.00 | 829 |
| 2026-09-08 | 668.00 | 674.00 | 661.00 | 669.00 | 669.00 | 1,365 |
| 2026-09-07 | 670.00 | 670.00 | 660.00 | 668.00 | 668.00 | 233 |
| 2026-09-04 | 665.00 | 670.00 | 658.00 | 670.00 | 670.00 | 4,135 |
| 2026-09-03 | 663.00 | 669.50 | 658.00 | 665.00 | 665.00 | 2,279 |
| 2026-09-02 | 650.00 | 663.00 | 650.00 | 663.00 | 663.00 | 857 |
| 2026-09-01 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 602 |
| 2026-08-31 | 650.10 | 679.90 | 650.10 | 670.00 | 670.00 | 29,625 |
| 2026-08-28 | 653.00 | 657.00 | 646.20 | 650.10 | 650.10 | 42,016 |
| 2026-08-27 | 645.10 | 656.00 | 645.10 | 653.00 | 653.00 | 2,616 |
| 2026-08-24 | 646.00 | 646.00 | 640.00 | 645.10 | 645.10 | 4,594 |
| 2026-08-19 | 639.80 | 646.00 | 630.20 | 646.00 | 646.00 | 1,210 |
| 2026-08-18 | 640.00 | 640.00 | 630.10 | 639.80 | 639.80 | 565 |
| 2026-08-17 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 1,364 |
| 2026-08-13 | 643.00 | 645.00 | 640.00 | 645.00 | 645.00 | 1,218 |
| 2026-08-12 | 639.00 | 644.90 | 635.00 | 643.00 | 643.00 | 9,915 |
| 2026-08-11 | 635.00 | 643.00 | 630.00 | 639.00 | 639.00 | 5,609 |
| 2026-08-10 | 634.00 | 635.00 | 628.30 | 635.00 | 635.00 | 1,838 |
| 2026-08-07 | 610.00 | 634.00 | 610.00 | 634.00 | 634.00 | 5,629 |
| 2026-08-06 | 610.00 | 610.00 | 601.00 | 610.00 | 610.00 | 2,288 |
| 2026-08-05 | 604.00 | 610.00 | 600.00 | 610.00 | 610.00 | 505 |
| 2026-08-04 | 595.00 | 604.00 | 595.00 | 604.00 | 604.00 | 100 |
| 2026-08-03 | 594.00 | 608.00 | 590.00 | 595.00 | 595.00 | 757 |
| 2026-07-31 | 590.00 | 608.00 | 590.00 | 594.00 | 594.00 | 1,023 |
| 2026-07-29 | 600.00 | 606.00 | 590.00 | 590.00 | 590.00 | 199 |
| 2026-07-28 | 605.00 | 606.00 | 595.00 | 600.00 | 600.00 | 128 |
| 2026-07-27 | 602.00 | 605.00 | 600.00 | 605.00 | 605.00 | 34 |
| 2026-07-24 | 593.00 | 602.00 | 593.00 | 602.00 | 602.00 | 1,231 |
| 2026-07-23 | 598.00 | 612.00 | 590.00 | 593.00 | 593.00 | 5,039 |
| 2026-07-22 | 598.00 | 598.00 | 590.10 | 598.00 | 598.00 | 50 |
| 2026-07-21 | 593.00 | 599.00 | 588.00 | 598.00 | 598.00 | 1,448 |
| 2026-07-20 | 602.10 | 614.00 | 593.00 | 593.00 | 593.00 | 582 |
| 2026-07-17 | 600.00 | 614.00 | 600.00 | 602.10 | 602.10 | 12,326 |
| 2026-07-16 | 612.00 | 613.00 | 600.00 | 600.00 | 600.00 | 547 |
Page 1 of 21 · 1,238 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.