Hypera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.85	24.71	23.74	24.48	-	3.16%	5,480,600
Sep 29, 2026	24.43	24.44	23.70	23.73	23.73	-2.61%	3,161,900
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
Aug 26, 2026	21.88	22.29	21.84	22.01	21.77	0.96%	2,782,800
Aug 25, 2026	21.51	21.87	21.35	21.80	21.57	1.77%	3,809,500
Aug 24, 2026	20.88	21.60	20.81	21.42	21.19	1.18%	2,726,500
Aug 21, 2026	20.83	21.41	20.47	21.17	20.94	2.12%	3,353,000
Aug 20, 2026	20.59	20.90	20.42	20.73	20.51	-0.29%	2,049,900
Aug 19, 2026	21.02	21.10	20.63	20.79	20.57	0.34%	3,275,500
Aug 18, 2026	20.94	21.00	20.39	20.72	20.50	-1.24%	2,592,100
Aug 17, 2026	21.42	21.70	20.98	20.98	20.76	-2.46%	1,662,200
Aug 14, 2026	21.66	21.84	21.22	21.51	21.28	-1.51%	4,178,700
Aug 13, 2026	21.52	22.07	21.41	21.84	21.61	1.25%	2,428,800
Aug 12, 2026	21.33	21.72	21.11	21.57	21.34	1.94%	5,328,000
Aug 11, 2026	21.65	21.98	20.99	21.16	20.93	-2.26%	2,979,300
Aug 10, 2026	21.52	22.04	21.37	21.65	21.42	0.23%	3,644,500
Aug 7, 2026	21.65	22.33	21.25	21.60	21.37	1.27%	4,557,500
Aug 6, 2026	21.36	21.48	21.01	21.33	21.10	-0.61%	2,937,800
Aug 5, 2026	21.67	22.01	21.42	21.46	21.23	-0.37%	1,435,600
Aug 4, 2026	21.98	22.00	21.43	21.54	21.31	0.09%	1,429,100
Aug 3, 2026	21.38	21.62	21.29	21.52	21.29	1.18%	2,885,700
Jul 31, 2026	21.82	22.20	21.22	21.27	21.04	-1.76%	1,468,600
Jul 30, 2026	21.14	21.65	21.04	21.65	21.42	2.95%	2,099,700
Jul 29, 2026	21.58	21.67	20.96	21.03	20.81	-1.91%	3,119,600
Jul 28, 2026	21.50	21.68	21.22	21.44	21.21	1.80%	2,394,600
Jul 27, 2026	20.37	21.06	20.21	21.06	20.84	4.10%	3,420,900
Jul 24, 2026	19.98	20.51	19.90	20.23	20.01	0.65%	3,728,900
Jul 23, 2026	20.19	20.52	19.98	20.10	19.89	-0.99%	3,632,300
Jul 22, 2026	20.27	20.53	20.05	20.30	20.08	0.30%	3,609,400