Hitechpros Historical Data - ALHIT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Hitechpros (ALHIT)
Hitechpros (ALHIT) Historical

Hitechpros (ALHIT)

17.00

-0.20

(-1.16%)

Closed May 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	1.19047619048	16.8	17.2	16.8	689	16.98235935	DE
4	1	6.25	16	17.2	16	275	16.80149966	DE
12	0.5	3.0303030303	16.5	17.2	15.7	217	16.43195666	DE
26	0.7	4.29447852761	16.3	17.2	15.4	184	16.22550085	DE
52	0.5	3.0303030303	16.5	17.7	15.3	205	16.37538818	DE
156	-0.6	-3.40909090909	17.6	18	14.4	261	16.19893868	DE
260	0.6	3.65853658537	16.4	18.2	9.6	311	15.78519714	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	17	-0.2	-1.16	17	17	17	73
1714667400	17.2	0.2	1.18	17	17.2	17	587
1714494600	17	0.2	1.19	17	17	17	1338
1714408200	16.8	0	0.00	16.8	16.8	16.8	725
1714149000	16.8	0.2	1.20	16.8	16.8	16.8	105
1714062600	16.6	0	0.00	16.6	16.6	16.6	0
1713976200	16.6	0	0.00	16.6	16.6	16.6	0
1713889800	16.6	-0.1	-0.60	16.6	16.6	16.6	9
1713803400	16.7	0	0.00	16.7	16.7	16.7	105
1713544200	16.7	0	0.00	16.7	16.7	16.7	95
1713457800	16.7	-0.1	-0.60	16.7	16.7	16.7	184
1713371400	16.8	0.7	4.35	16.7	16.8	16.7	656
1713285000	16.1	-0.3	-1.83	16.1	16.1	16.1	100
1713198600	16.399999	0	0.00	16.399999	16.399999	16.399999	5
1712939400	16.399999	0.4	2.50	16.399999	16.399999	16.399999	25
1712853000	16	0	0.00	16	16	16	100
1712766600	16	0	0.00	16	16	16	61
1712680200	16	0	0.00	16	16	16	0
1712593800	16	0	0.00	16	16	16	181
1712334600	16	-0.4	-2.44	16	16	16	125
1712248200	16.399999	0.4	2.50	16	16.399999	16	376
1712161800	16	0	0.00	16.399999	16.399999	16	458
1712075400	16	-0.4	-2.44	16	16	16	100
1711647000	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1711560600	16.399999	0.4	2.50	16	16.399999	16	760
1711474200	16	-0.4	-2.44	16.5	16.5	16	815
1711387800	16.399999	0.4	2.50	16.399999	16.399999	16.399999	145
1711128600	16	-0.3	-1.84	16	16	16	79
1711042200	16.3	0	0.00	16.3	16.3	16.3	0
1710955800	16.3	0.6	3.82	16.3	16.3	16.3	55
1710869400	15.7	0	0.00	15.7	15.7	15.7	120
1710783000	15.7	-0.3	-1.88	15.9	15.9	15.7	165
1710523800	16	0	0.00	16	16	16	0
1710437400	16	0	0.00	16	16	16	0
1710351000	16	-0.1	-0.62	16	16	16	350
1710264600	16.1	0	0.00	16.1	16.1	16.1	0
1710178200	16.1	0.1	0.63	16.1	16.1	16.1	200
1709919000	16	-0.6	-3.61	16	16	16	10
1709832600	16.6	0.4	2.47	16.6	16.6	16.6	62
1709746200	16.2	0.1	0.62	16.2	16.2	16.2	32
1709659800	16.1	0.1	0.63	16.1	16.1	16.1	141
1709573400	16	0.3	1.91	15.9	16	15.9	99
1709314200	15.7	-0.2	-1.26	16.3	16.3	15.7	137
1709227800	15.9	-0.2	-1.24	15.9	15.9	15.9	0
1709141400	16.1	0	0.00	16.1	16.1	16.1	0
1709055000	16.1	-0.2	-1.23	16.1	16.1	16.1	40
1708968600	16.3	0	0.00	16.3	16.3	16.3	6
1708709400	16.3	0.3	1.88	16.3	16.3	16.3	20
1708623000	16	0	0.00	16	16	16	0
1708536600	16	0	0.00	16	16	16	18
1708450200	16	0	0.00	16.3	16.3	16	298
1708363800	16	-0.2	-1.23	16.3	16.3	16	615
1708104600	16.2	-0.3	-1.82	16.2	16.2	16.2	100
1708018200	16.5	0	0.00	16.5	16.5	16.5	0
1707931800	16.5	0	0.00	16.5	16.5	16.5	0
1707845400	16.5	0	0.00	16.5	16.5	16.5	0
1707759000	16.5	0	0.00	16.5	16.5	16.5	26
1707499800	16.5	-0.1	-0.60	16.5	16.5	16.5	9
1707413400	16.6	0.6	3.75	16.6	16.6	16.6	77
1707327000	16	-0.6	-3.61	16	16	16	20
1707240600	16.6	0.3	1.84	16.2	16.6	16.2	76
1707154200	16.3	-0.4	-2.40	16.3	16.3	16.3	100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions