Hypera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	23.75	23.75	23.41	23.42	-	0.95%	572,800
May 5, 2026	22.68	23.80	22.63	23.20	23.20	1.84%	3,346,200
May 4, 2026	22.46	22.95	22.27	22.78	22.78	1.11%	2,869,000
Apr 30, 2026	22.92	23.23	22.53	22.53	22.53	-0.88%	5,405,500
Apr 29, 2026	22.12	23.28	22.09	22.73	22.73	3.27%	7,269,600
Apr 28, 2026	22.47	22.78	22.01	22.01	22.01	-3.08%	3,138,200
Apr 27, 2026	22.45	23.01	22.40	22.71	22.71	0.75%	2,713,600
Apr 24, 2026	22.66	22.71	22.22	22.54	22.54	-0.53%	2,074,000
Apr 23, 2026	22.85	23.20	22.52	22.66	22.66	-1.48%	1,480,200
Apr 22, 2026	23.39	23.51	22.86	23.00	23.00	-2.09%	1,447,800
Apr 20, 2026	23.45	23.63	23.32	23.49	23.49	0.17%	1,123,500
Apr 17, 2026	23.80	24.05	23.32	23.45	23.45	1.82%	4,035,300
Apr 16, 2026	23.39	23.59	23.03	23.03	23.03	-1.87%	1,866,400
Apr 15, 2026	23.59	23.77	23.14	23.47	23.47	-0.47%	1,889,100
Apr 14, 2026	23.55	23.89	23.50	23.58	23.58	0.90%	8,325,100
Apr 13, 2026	23.27	23.52	23.12	23.37	23.37	-0.09%	2,470,100
Apr 10, 2026	23.86	24.15	23.39	23.39	23.39	-1.72%	3,053,300
Apr 9, 2026	23.83	24.02	23.65	23.80	23.80	0.13%	1,936,300
Apr 8, 2026	24.21	24.35	23.62	23.77	23.77	2.41%	3,972,300
Apr 7, 2026	22.70	23.21	22.47	23.21	23.21	1.49%	10,425,000
Apr 6, 2026	23.13	23.13	22.64	22.87	22.87	-0.52%	1,659,000
Apr 2, 2026	22.50	23.31	22.50	22.99	22.99	-0.91%	1,851,200
Apr 1, 2026	23.00	23.60	23.00	23.20	23.20	-0.34%	2,693,400
Mar 31, 2026	22.46	23.40	22.26	23.28	23.02	5.53%	3,388,400
Mar 30, 2026	22.36	22.45	21.88	22.06	21.81	-0.41%	2,171,400
Mar 27, 2026	23.10	23.36	22.15	22.15	21.90	-4.24%	2,987,600
Mar 26, 2026	23.31	23.45	23.05	23.13	22.87	-0.90%	2,710,400
Mar 25, 2026	23.18	23.69	22.93	23.34	23.08	1.92%	2,055,200
Mar 24, 2026	22.84	22.98	22.42	22.90	22.64	-0.17%	2,259,700
Mar 23, 2026	22.49	23.12	22.48	22.94	22.68	3.61%	3,308,100
Mar 20, 2026	22.19	22.39	21.90	22.14	21.89	-0.76%	4,537,000
Mar 19, 2026	21.74	22.46	21.42	22.31	22.06	0.95%	2,439,500
Mar 18, 2026	21.86	22.50	21.78	22.10	21.85	0.45%	6,496,100
Mar 17, 2026	21.60	22.18	21.35	22.00	21.75	0.64%	2,584,800
Mar 16, 2026	21.64	22.13	21.59	21.86	21.61	2.05%	4,458,200
Mar 13, 2026	21.85	22.30	21.23	21.42	21.18	0.37%	5,201,900
Mar 12, 2026	21.65	21.78	21.25	21.34	21.10	-2.29%	3,861,500
Mar 11, 2026	21.93	22.16	21.77	21.84	21.59	-0.82%	3,413,200
Mar 10, 2026	22.09	22.38	21.82	22.02	21.77	0.78%	2,316,900
Mar 9, 2026	21.70	22.01	21.59	21.85	21.60	-0.68%	2,120,800
Mar 6, 2026	21.71	22.26	21.56	22.00	21.75	1.43%	3,558,000
Mar 5, 2026	22.07	22.10	21.62	21.69	21.44	-1.81%	3,007,800
Mar 4, 2026	22.14	22.45	21.83	22.09	21.84	0.87%	2,092,300
Mar 3, 2026	22.07	22.16	21.70	21.90	21.65	-3.74%	7,471,300
Mar 2, 2026	22.93	23.01	22.41	22.75	22.49	-1.43%	2,120,300
Feb 27, 2026	23.69	23.73	23.08	23.08	22.82	-2.82%	2,974,500
Feb 26, 2026	24.31	24.31	23.56	23.75	23.48	-1.37%	2,077,200
Feb 25, 2026	24.20	24.38	23.85	24.08	23.81	-0.08%	1,671,500
Feb 24, 2026	23.70	24.12	23.46	24.10	23.83	1.69%	3,136,200
Feb 23, 2026	23.50	23.86	23.35	23.70	23.43	-0.55%	2,013,200