Hypera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.58	21.67	20.96	21.03	21.03	-1.91%	3,119,600
Jul 28, 2026	21.50	21.68	21.22	21.44	21.44	1.80%	2,394,600
Jul 27, 2026	20.37	21.06	20.21	21.06	21.06	4.10%	3,420,900
Jul 24, 2026	19.98	20.51	19.90	20.23	20.23	0.65%	3,728,900
Jul 23, 2026	20.19	20.52	19.98	20.10	20.10	-0.99%	3,632,300
Jul 22, 2026	20.27	20.53	20.05	20.30	20.30	0.30%	3,609,400
Jul 21, 2026	21.37	21.42	19.98	20.24	20.24	-5.51%	6,103,000
Jul 20, 2026	21.12	21.82	20.96	21.42	21.42	1.09%	5,950,900
Jul 17, 2026	20.96	21.22	20.81	21.19	21.19	0.71%	2,048,400
Jul 16, 2026	21.01	21.48	20.78	21.04	21.04	0.29%	2,308,300
Jul 15, 2026	21.03	21.03	20.65	20.98	20.98	-0.24%	2,237,600
Jul 14, 2026	20.80	21.10	20.68	21.03	21.03	1.25%	1,616,200
Jul 13, 2026	21.05	21.07	20.70	20.77	20.77	-1.61%	2,350,500
Jul 10, 2026	21.06	21.14	20.76	21.11	21.11	3.73%	3,385,700
Jul 9, 2026	20.20	20.44	20.03	20.35	20.35	1.14%	3,664,100
Jul 8, 2026	20.52	20.67	20.07	20.12	20.12	-2.71%	2,484,700
Jul 7, 2026	20.81	20.82	20.49	20.68	20.68	-0.05%	1,058,600
Jul 6, 2026	20.96	20.96	20.65	20.69	20.69	-1.43%	1,172,700
Jul 3, 2026	20.92	21.60	20.73	20.99	20.99	0.91%	1,418,700
Jul 2, 2026	20.95	21.02	20.57	20.80	20.80	0.48%	1,425,300
Jul 1, 2026	20.50	20.88	20.50	20.70	20.70	-0.53%	1,435,000
Jun 30, 2026	20.89	21.14	20.58	20.81	20.81	-1.65%	2,658,000
Jun 29, 2026	21.30	21.48	21.09	21.16	21.16	-0.69%	1,080,900
Jun 26, 2026	21.10	21.57	20.78	21.57	21.31	2.32%	2,820,700
Jun 25, 2026	21.19	21.50	21.06	21.08	20.82	0.43%	1,790,900
Jun 24, 2026	20.18	20.99	20.09	20.99	20.73	3.25%	6,964,400
Jun 23, 2026	20.10	20.45	19.95	20.33	20.08	0.44%	2,505,600
Jun 22, 2026	20.30	20.44	20.07	20.24	19.99	0.10%	3,060,900
Jun 19, 2026	20.15	20.33	20.05	20.22	19.97	0.60%	3,126,200
Jun 18, 2026	20.12	20.38	19.88	20.10	19.85	-0.50%	1,985,800
Jun 17, 2026	20.60	20.85	20.02	20.20	19.95	-1.46%	3,261,100
Jun 16, 2026	20.99	21.10	20.45	20.50	20.25	-3.21%	3,222,900
Jun 15, 2026	21.83	22.09	21.18	21.18	20.92	-1.44%	1,702,900
Jun 12, 2026	21.02	21.58	20.95	21.49	21.23	1.08%	1,626,200
Jun 11, 2026	20.88	21.38	20.63	21.26	21.00	1.72%	2,063,300
Jun 10, 2026	20.90	21.12	20.62	20.90	20.65	-0.85%	2,506,800
Jun 9, 2026	20.82	21.40	20.80	21.08	20.82	2.23%	2,620,700
Jun 8, 2026	20.90	20.96	20.55	20.62	20.37	-1.72%	2,283,000
Jun 5, 2026	21.24	21.42	20.92	20.98	20.72	-1.55%	3,342,200
Jun 3, 2026	21.75	22.24	21.06	21.31	21.05	-1.80%	6,091,500
Jun 2, 2026	21.51	21.75	21.30	21.70	21.44	1.26%	2,134,000
Jun 1, 2026	21.91	22.13	21.39	21.43	21.17	-2.19%	2,243,100
May 29, 2026	22.35	22.47	21.82	21.91	21.64	-2.23%	2,766,100
May 28, 2026	22.51	22.72	22.16	22.41	22.14	-0.27%	1,006,000
May 27, 2026	23.03	23.03	22.44	22.47	22.20	-0.27%	1,770,100
May 26, 2026	22.98	23.01	22.25	22.53	22.26	-1.92%	1,632,300
May 25, 2026	22.80	23.05	22.51	22.97	22.69	1.82%	1,246,100
May 22, 2026	22.56	22.88	22.29	22.56	22.28	-0.57%	1,713,100
May 21, 2026	22.47	22.91	22.10	22.69	22.41	0.09%	2,074,800
May 20, 2026	22.02	22.78	22.00	22.67	22.39	3.47%	2,456,400