Hypera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	22.29	22.65	22.16	22.46	22.46	1.58%	1,733,900
Nov 6, 2026	21.94	22.30	21.45	22.11	22.11	1.14%	4,001,400
Nov 5, 2026	21.75	21.90	21.38	21.86	21.86	0.88%	3,943,600
Nov 4, 2026	21.24	21.75	20.83	21.67	21.67	2.90%	5,102,400
Nov 3, 2026	20.97	21.06	20.55	21.06	21.06	-0.99%	4,546,900
Oct 30, 2026	21.27	21.67	20.95	21.27	21.27	-1.16%	7,283,500
Oct 29, 2026	21.74	22.17	21.33	21.52	21.52	-1.01%	8,175,800
Oct 28, 2026	21.96	22.57	21.46	21.74	21.74	1.35%	12,768,400
Oct 27, 2026	20.76	21.61	20.67	21.45	21.45	4.33%	9,603,100
Oct 26, 2026	20.43	21.52	19.41	20.56	20.56	-24.55%	13,542,500
Oct 23, 2026	26.54	27.26	26.46	27.25	27.25	2.91%	4,610,300
Oct 22, 2026	26.73	26.84	26.22	26.48	26.48	-1.23%	3,763,700
Oct 21, 2026	27.33	27.51	26.57	26.81	26.81	-1.61%	2,543,100
Oct 20, 2026	26.52	27.55	26.46	27.25	27.25	4.05%	3,921,600
Oct 19, 2026	25.76	26.71	25.76	26.19	26.19	2.30%	3,842,200
Oct 16, 2026	25.64	25.77	25.16	25.60	25.60	0.59%	3,643,800
Oct 15, 2026	25.26	26.21	25.18	25.45	25.45	-1.28%	2,745,100
Oct 14, 2026	25.66	25.89	25.18	25.78	25.78	-0.85%	5,164,800
Oct 13, 2026	26.52	26.71	25.70	26.00	26.00	-3.45%	6,113,500
Oct 9, 2026	26.96	27.25	26.51	26.93	26.93	0.86%	5,649,800
Oct 8, 2026	27.21	27.34	26.49	26.70	26.70	-2.27%	11,314,200
Oct 7, 2026	27.20	27.73	27.07	27.32	27.32	1.19%	5,066,100
Oct 6, 2026	26.99	27.92	26.84	27.00	27.00	0.19%	5,823,000
Oct 5, 2026	25.96	30.00	25.90	26.95	26.95	7.11%	8,512,600
Oct 2, 2026	25.33	25.34	24.72	25.16	25.16	1.90%	3,056,100
Oct 1, 2026	24.68	25.02	24.43	24.69	24.69	0.86%	4,311,600
Sep 30, 2026	23.85	24.71	23.74	24.48	24.48	3.16%	5,480,300
Sep 29, 2026	24.43	24.44	23.70	23.73	23.73	-2.61%	3,157,800
Sep 28, 2026	24.44	24.67	24.12	24.63	24.37	0.41%	1,873,000
Sep 25, 2026	24.47	24.85	24.43	24.53	24.27	-0.41%	2,359,900
Sep 24, 2026	24.55	24.68	24.27	24.63	24.37	1.07%	2,427,800
Sep 23, 2026	24.69	25.11	24.37	24.37	24.11	-2.48%	2,484,500
Sep 22, 2026	23.99	24.99	23.77	24.99	24.72	3.61%	7,166,200
Sep 21, 2026	23.95	24.33	23.69	24.12	23.86	1.34%	5,145,900
Sep 18, 2026	23.44	23.90	23.23	23.80	23.55	0.89%	2,667,100
Sep 17, 2026	23.57	23.86	23.10	23.59	23.34	0.17%	1,700,700
Sep 16, 2026	23.34	23.77	23.29	23.55	23.30	0.73%	2,317,400
Sep 15, 2026	23.63	23.70	23.20	23.38	23.13	-0.64%	3,133,900
Sep 14, 2026	22.23	23.59	22.00	23.53	23.28	3.38%	3,131,100
Sep 11, 2026	22.74	23.19	22.64	22.76	22.52	-0.35%	7,475,300
Sep 10, 2026	22.45	23.00	22.33	22.84	22.60	1.11%	1,564,900
Sep 9, 2026	22.74	23.00	22.52	22.59	22.35	-2.12%	1,382,700
Sep 8, 2026	23.39	23.75	22.99	23.08	22.83	-0.35%	2,493,600
Sep 4, 2026	22.74	23.28	22.31	23.16	22.91	1.89%	3,602,900
Sep 3, 2026	22.79	23.18	22.50	22.73	22.49	1.20%	2,621,300
Sep 2, 2026	21.96	22.60	21.69	22.46	22.22	3.26%	4,351,600
Sep 1, 2026	21.79	22.27	21.73	21.75	21.52	0.23%	2,298,800
Aug 31, 2026	21.65	21.82	21.38	21.70	21.47	1.59%	2,735,600
Aug 28, 2026	21.24	21.48	20.95	21.36	21.13	0.52%	2,578,600
Aug 27, 2026	21.82	22.00	21.25	21.25	21.02	-3.45%	4,807,400