Hipay Group Historical Data - ALHYP | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Hipay Group (ALHYP)
Hipay Group (ALHYP) Historical

Hipay Group (ALHYP)

8.20

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	2.5	8	8.2	7.9	2292	8.08950436	DE
4	1.74	26.9349845201	6.46	8.44	6.26	3581	7.77367929	DE
12	1.32	19.1860465116	6.88	8.44	5.92	3090	7.22043942	DE
26	2.16	35.761589404	6.04	8.44	5.44	2299	7.12875984	DE
52	3.2	64	5	9.46	4.09	2622	7.03337981	DE
156	-6.82	-45.4061251664	15.02	23.5	3.09	4401	10.94719521	DE
260	-6.82	-45.4061251664	15.02	23.5	3.09	4401	10.94719521	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	8.2	0.02	0.24	8.2	8.2	8.1	1246
1714149000	8.18	0.02	0.25	8.16	8.18	8	3482
1714062600	8.16	0.16	2.00	8.06	8.2	8.02	936
1713976200	8	0	0.00	8	8.0399999	7.9	2311
1713889800	8	0	0.00	8	8.0399999	7.9	3485
1713803400	8	0	0.00	8	8.08	7.9	3585
1713544200	8	-0.04	-0.50	8	8.08	7.96	1675
1713457800	8.0399999	-0.02	-0.25	8	8.0399999	7.86	875
1713371400	8.06	0	0.00	7.72	8.06	7.72	1708
1713285000	8.06	0.06	0.75	8	8.06	7.94	1551
1713198600	8	-0.08	-0.99	8.1	8.2	7.74	6103
1712939400	8.08	1.08	15.43	8.22	8.44	7.64	28852
1712853000	7	0.34	5.11	6.44	7	6.34	6325
1712766600	6.66	0	0.00	6.46	6.66	6.44	1109
1712680200	6.66	0.14	2.15	6.5199999	6.66	6.46	1877
1712593800	6.5199999	-0.08	-1.21	6.62	6.68	6.5	1908
1712334600	6.6	0	0.00	6.34	6.6	6.34	764
1712248200	6.6	0.02	0.30	6.58	6.62	6.54	604
1712161800	6.58	0.12	1.86	6.44	6.62	6.26	2227
1712075400	6.46	0	0.00	6.46	6.64	6.46	1005
1711647000	6.46	0.18	2.87	6.28	6.48	6.28	845
1711560600	6.28	-0.02	-0.32	6.3	6.3	6.1	842
1711474200	6.3	0.1	1.61	6.3	6.3	6.2	1972
1711387800	6.2	-0.28	-4.32	6.2	6.5199999	6.2	509
1711128600	6.48	-0.08	-1.22	6.5	6.5199999	6.18	957
1711042200	6.5599999	0.44	7.19	6.2	6.5599999	6.18	1894
1710955800	6.12	-0.22	-3.47	6.16	6.2	6.0199999	1524
1710869400	6.34	0.14	2.26	6.24	6.38	6	2105
1710783000	6.2	-0.08	-1.27	6.26	6.4	6	3920
1710523800	6.28	-0.1	-1.57	6.36	6.38	6	3259
1710437400	6.38	0.12	1.92	6.24	6.4	6.1	1239
1710351000	6.26	-0.12	-1.88	6.5	6.5199999	6.22	2460
1710264600	6.38	0.18	2.90	6.16	6.38	5.92	4351
1710178200	6.2	-0.26	-4.02	6.1	6.32	6.04	3799
1709919000	6.46	-0.06	-0.92	6.5199999	6.5199999	6.2	2394
1709832600	6.5199999	0.04	0.62	6.2	6.58	6.2	1490
1709746200	6.48	-0.2	-2.99	6.72	6.72	6.18	6171
1709659800	6.68	-1.32	-16.50	8	8	6.16	32212
1709573400	8	0.02	0.25	7.96	8.36	7.86	4683
1709314200	7.98	0	0.00	7.62	8	7.62	3184
1709227800	7.98	0.48	6.40	7.96	7.98	7.76	2636
1709141400	7.5	0	0.00	7.5	7.5	7.5	0
1709055000	7.5	0	0.00	7.4	7.5	7.4	697
1708968600	7.5	0.14	1.90	7.4	7.5	7.4	538
1708709400	7.36	-0.34	-4.42	7.72	7.72	7.36	1232
1708623000	7.7	0.16	2.12	7.66	7.78	7.36	715
1708536600	7.54	0.22	3.01	7.34	7.54	7.3	1804
1708450200	7.32	-0.38	-4.94	7.54	7.7	7.32	3086
1708363800	7.7	-0.04	-0.52	7.42	7.76	7.42	2620
1708104600	7.74	0.74	10.57	7	7.88	7	4651
1708018200	7	-0.1	-1.41	7.1	7.18	6.98	134
1707931800	7.1	0.14	2.01	7.06	7.1	6.96	104
1707845400	6.96	-0.24	-3.33	6.94	7.16	6.94	33
1707759000	7.2	0.02	0.28	7.12	7.22	6.94	1634
1707499800	7.18	0.02	0.28	7.24	7.28	6.92	573
1707413400	7.16	0.32	4.68	7	7.16	6.96	1661
1707327000	6.84	-0.16	-2.29	6.88	7	6.84	1465
1707240600	7	0.1	1.45	6.88	7.04	6.88	1122
1707154200	6.9	-0.1	-1.43	6.9	7	6.88	1275
1706895000	7	-0.08	-1.13	6.9	7	6.9	10
1706808600	7.08	-0.08	-1.12	6.92	7.08	6.88	554
1706722200	7.16	-0.06	-0.83	7.22	7.22	6.9	1132
1706635800	7.22	0.16	2.27	7.06	7.22	6.94	1103

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