Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.240
+0.090 (2.17%)
Sep 15, 2025, 3:39 PM EDT
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -3.94% | 778 |
| Sep 11, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -2.70% | 7,803 |
| Sep 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 121 |
| Sep 9, 2025 | 4.27 | 4.44 | 4.27 | 4.44 | 4.44 | 3.62% | 373 |
| Sep 8, 2025 | 4.33 | 4.44 | 4.11 | 4.29 | 4.29 | 1.66% | 4,637 |
| Sep 5, 2025 | 4.15 | 4.35 | 4.08 | 4.22 | 4.22 | 1.57% | 1,546 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | 2.22% | 1,266 |
| Sep 3, 2025 | 4.12 | 4.29 | 4.06 | 4.06 | 4.06 | -7.09% | 2,161 |
| Sep 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.07% | 2,366 |
| Aug 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.15% | 355 |
| Aug 28, 2025 | 4.33 | 4.47 | 4.25 | 4.47 | 4.47 | - | 2,032 |
| Aug 27, 2025 | 4.06 | 4.47 | 4.06 | 4.47 | 4.47 | 2.76% | 7,587 |
| Aug 26, 2025 | 4.30 | 4.35 | 4.23 | 4.35 | 4.35 | - | 2,787 |
| Aug 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 8.48% | 2,077 |
| Aug 22, 2025 | 4.28 | 4.39 | 4.01 | 4.01 | 4.01 | -5.65% | 124,020 |
| Aug 21, 2025 | 4.21 | 4.25 | 4.19 | 4.25 | 4.25 | 0.12% | 9,470 |
| Aug 20, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 0.43% | 2,562 |
| Aug 19, 2025 | 4.21 | 4.23 | 4.15 | 4.23 | 4.23 | 3.10% | 206,657 |
| Aug 18, 2025 | 4.23 | 4.26 | 4.10 | 4.10 | 4.10 | -2.96% | 90,204 |
| Aug 15, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.58% | 742 |
| Aug 14, 2025 | 4.23 | 4.70 | 4.04 | 4.04 | 4.04 | -3.99% | 42,735 |
| Aug 13, 2025 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 3.37% | 508,774 |
| Aug 12, 2025 | 4.23 | 4.23 | 4.03 | 4.07 | 4.07 | -5.37% | 975,037 |
| Aug 11, 2025 | 4.21 | 4.40 | 4.21 | 4.30 | 4.30 | -5.03% | 2,231 |
| Aug 8, 2025 | 4.30 | 4.53 | 4.26 | 4.53 | 4.53 | 7.35% | 26,465 |
| Aug 7, 2025 | 4.58 | 4.60 | 4.22 | 4.22 | 4.22 | -4.09% | 7,152 |
| Aug 6, 2025 | 4.28 | 4.78 | 4.28 | 4.40 | 4.40 | -3.30% | 5,518 |
| Aug 5, 2025 | 4.46 | 4.60 | 4.46 | 4.55 | 4.55 | 2.94% | 3,679 |
| Aug 4, 2025 | 4.67 | 4.68 | 4.42 | 4.42 | 4.42 | -2.64% | 4,254 |
| Aug 1, 2025 | 4.65 | 4.65 | 4.54 | 4.54 | 4.54 | -3.71% | 3,590 |
| Jul 31, 2025 | 4.60 | 4.94 | 4.49 | 4.72 | 4.72 | -2.58% | 5,618 |
| Jul 30, 2025 | 4.62 | 4.84 | 4.46 | 4.84 | 4.84 | 3.20% | 4,135 |
| Jul 29, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 173 |
| Jul 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.86% | 1,654 |
| Jul 25, 2025 | 4.45 | 4.65 | 4.44 | 4.65 | 4.65 | -4.52% | 133,149 |
| Jul 24, 2025 | 4.85 | 4.87 | 4.83 | 4.87 | 4.87 | 0.62% | 4,468 |
| Jul 23, 2025 | 4.86 | 4.95 | 4.50 | 4.84 | 4.84 | 1.04% | 891,940 |
| Jul 22, 2025 | 4.85 | 4.90 | 4.57 | 4.79 | 4.79 | 0.99% | 229,224 |
| Jul 21, 2025 | 4.83 | 5.10 | 4.74 | 4.74 | 4.74 | -1.70% | 1,570 |
| Jul 18, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.99% | 197 |
| Jul 17, 2025 | 4.79 | 4.79 | 4.64 | 4.64 | 4.64 | -7.51% | 1,341 |
| Jul 16, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.34% | 453,057 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.71% | 893 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 1.23% | 1,998 |
| Jul 11, 2025 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | -6.11% | 306 |
| Jul 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 16 |
| Jul 9, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 117 |
| Jul 8, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.10% | 522,679 |
| Jul 7, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.14% | 1,457,901 |
| Jul 3, 2025 | 5.03 | 5.12 | 5.00 | 5.03 | 5.03 | 0.12% | 2,732,077 |