Hitechpros (ALHIT)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.9 | 17 | 16.6 | 44 | 16.97954545 | DE |
| 4 | 0 | 0 | 16.9 | 17 | 16.6 | 135 | 16.89024842 | DE |
| 12 | -0.1 | -0.588235294118 | 17 | 17.5 | 16.4 | 200 | 16.98595691 | DE |
| 26 | 0.4 | 2.42424242424 | 16.5 | 17.5 | 15.7 | 178 | 16.68401591 | DE |
| 52 | 0.6 | 3.68098159509 | 16.3 | 17.7 | 15.3 | 198 | 16.55287745 | DE |
| 156 | 1.1 | 6.96202531646 | 15.8 | 17.7 | 14.4 | 248 | 16.08759864 | DE |
| 260 | 1.1 | 6.96202531646 | 15.8 | 18.2 | 9.6 | 295 | 15.82740932 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 16.9 | 0.3 | 1.81 | 16.9 | 16.9 | 16.9 | 15 |
| 1721406600 | 16.6 | -0.4 | -2.35 | 16.6 | 16.6 | 16.6 | 7 |
| 1721320200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 17 |
| 1721233800 | 17 | 0.1 | 0.59 | 16.9 | 17 | 16.9 | 179 |
| 1721147400 | 16.9 | 0.3 | 1.81 | 16.9 | 16.9 | 16.9 | 2 |
| 1721061000 | 16.6 | -0.3 | -1.78 | 16.6 | 16.6 | 16.6 | 96 |
| 1720801800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 111 |
| 1720715400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 54 |
| 1720629000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 61 |
| 1720542600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 151 |
| 1720456200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 121 |
| 1720197000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 5 |
| 1720110600 | 16.9 | 0 | 0.00 | 16.7 | 16.9 | 16.7 | 287 |
| 1720024200 | 16.9 | 0.2 | 1.20 | 16.7 | 16.9 | 16.7 | 115 |
| 1719937800 | 16.7 | 0.1 | 0.60 | 16.7 | 16.7 | 16.7 | 45 |
| 1719851400 | 16.6 | -0.3 | -1.78 | 16.6 | 16.6 | 16.6 | 20 |
| 1719592200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 568 |
| 1719505800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 710 |
| 1719419400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 100 |
| 1719333000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 33 |
| 1719246600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 207 |
| 1718987400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 38 |
| 1718901000 | 16.9 | 0.5 | 3.05 | 16.5 | 16.9 | 16.5 | 591 |
| 1718814600 | 16.399999 | 0 | 0.00 | 16.5 | 16.5 | 16.399999 | 522 |
| 1718728200 | 16.399999 | -0.6 | -3.53 | 16.399999 | 16.399999 | 16.399999 | 110 |
| 1718641800 | 17 | 0.3 | 1.80 | 17 | 17 | 17 | 137 |
| 1718382600 | 16.7 | -0.3 | -1.76 | 17 | 17 | 16.7 | 40 |
| 1718296200 | 17 | -0.4 | -2.30 | 16.9 | 17 | 16.9 | 263 |
| 1718209800 | 17.4 | 0.6 | 3.57 | 17.4 | 17.4 | 17.4 | 61 |
| 1718123400 | 16.8 | 0.3 | 1.82 | 16.8 | 16.8 | 16.8 | 100 |
| 1718037000 | 16.5 | -1 | -5.71 | 16.5 | 16.5 | 16.5 | 240 |
| 1717777800 | 17.5 | 0.1 | 0.57 | 17.5 | 17.5 | 17.5 | 77 |
| 1717691400 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 1202 |
| 1717605000 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 82 |
| 1717518600 | 17.4 | 0.5 | 2.96 | 17.3 | 17.4 | 17.3 | 219 |
| 1717432200 | 16.9 | -0.3 | -1.74 | 17.3 | 17.3 | 16.9 | 58 |
| 1717173000 | 17.2 | -0.1 | -0.58 | 17.2 | 17.2 | 17.2 | 92 |
| 1717086600 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1717000200 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 57 |
| 1716913800 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 167 |
| 1716827400 | 17.3 | 0.4 | 2.37 | 17.3 | 17.3 | 17.3 | 88 |
| 1716568200 | 16.9 | 0.1 | 0.60 | 17.3 | 17.3 | 16.9 | 191 |
| 1716481800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1716395400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1716309000 | 16.8 | -0.3 | -1.75 | 17.2 | 17.2 | 16.8 | 810 |
| 1716222600 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 50 |
| 1715963400 | 17 | -0.1 | -0.58 | 17.1 | 17.1 | 17 | 60 |
| 1715877000 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 75 |
| 1715790600 | 17.1 | -0.1 | -0.58 | 17.2 | 17.2 | 17.1 | 174 |
| 1715704200 | 17.2 | 0.4 | 2.38 | 17.2 | 17.2 | 17.2 | 73 |
| 1715617800 | 16.8 | -0.4 | -2.33 | 16.8 | 16.8 | 16.8 | 183 |
| 1715358600 | 17.2 | 0.4 | 2.38 | 17.2 | 17.2 | 17.2 | 101 |
| 1715272200 | 16.8 | -0.4 | -2.33 | 16.8 | 16.8 | 16.8 | 87 |
| 1715185800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 106 |
| 1715099400 | 17.2 | 0.2 | 1.18 | 17.2 | 17.2 | 17.2 | 76 |
| 1715013000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 155 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
