Hypera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	22.74	23.00	22.52	22.59	22.59	-2.12%	1,385,800
Sep 8, 2026	23.39	23.75	22.99	23.08	23.08	-0.35%	2,495,500
Sep 4, 2026	22.74	23.28	22.31	23.16	23.16	1.89%	3,602,900
Sep 3, 2026	22.79	23.18	22.50	22.73	22.73	1.20%	2,622,100
Sep 2, 2026	21.96	22.60	21.69	22.46	22.46	3.26%	4,351,600
Sep 1, 2026	21.79	22.27	21.73	21.75	21.75	0.23%	2,298,800
Aug 31, 2026	21.65	21.82	21.38	21.70	21.70	1.59%	2,736,500
Aug 28, 2026	21.24	21.48	20.95	21.36	21.36	0.52%	2,578,600
Aug 27, 2026	21.82	22.00	21.25	21.25	21.25	-3.45%	4,807,400
Aug 26, 2026	21.88	22.29	21.84	22.01	22.01	0.96%	2,782,800
Aug 25, 2026	21.51	21.87	21.35	21.80	21.80	1.77%	3,809,500
Aug 24, 2026	20.88	21.60	20.81	21.42	21.42	1.18%	2,726,500
Aug 21, 2026	20.83	21.41	20.47	21.17	21.17	2.12%	3,353,000
Aug 20, 2026	20.59	20.90	20.42	20.73	20.73	-0.29%	2,050,000
Aug 19, 2026	21.02	21.10	20.63	20.79	20.79	0.34%	3,276,000
Aug 18, 2026	20.94	21.00	20.39	20.72	20.72	-1.24%	2,592,300
Aug 17, 2026	21.42	21.70	20.98	20.98	20.98	-2.46%	1,664,600
Aug 14, 2026	21.66	21.84	21.22	21.51	21.51	-1.51%	4,178,700
Aug 13, 2026	21.52	22.07	21.41	21.84	21.84	1.25%	2,429,300
Aug 12, 2026	21.33	21.72	21.11	21.57	21.57	1.94%	5,328,000
Aug 11, 2026	21.65	21.98	20.99	21.16	21.16	-2.26%	2,979,300
Aug 10, 2026	21.52	22.04	21.37	21.65	21.65	0.23%	3,645,600
Aug 7, 2026	21.65	22.33	21.25	21.60	21.60	1.27%	4,557,500
Aug 6, 2026	21.36	21.48	21.01	21.33	21.33	-0.61%	2,937,800
Aug 5, 2026	21.67	22.01	21.42	21.46	21.46	-0.37%	1,435,600
Aug 4, 2026	21.98	22.00	21.43	21.54	21.54	0.09%	1,429,100
Aug 3, 2026	21.38	21.62	21.29	21.52	21.52	1.18%	2,886,000
Jul 31, 2026	21.82	22.20	21.22	21.27	21.27	-1.76%	1,468,600
Jul 30, 2026	21.14	21.65	21.04	21.65	21.65	2.95%	2,099,700
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