Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.500
-0.190 (-4.05%)
Dec 8, 2025, 3:58 PM EST
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.95 | 4.96 | 4.69 | 4.69 | 4.69 | -3.50% | 22,235 |
| Dec 4, 2025 | 5.08 | 5.08 | 4.86 | 4.86 | 4.86 | -1.42% | 1,789 |
| Dec 3, 2025 | 5.07 | 5.07 | 4.78 | 4.93 | 4.93 | -4.83% | 1,158 |
| Dec 2, 2025 | 4.90 | 5.18 | 4.90 | 5.18 | 5.18 | 6.26% | 1,220 |
| Dec 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | 231 |
| Nov 26, 2025 | 4.80 | 4.92 | 4.75 | 4.92 | 4.92 | 3.91% | 2,063 |
| Nov 25, 2025 | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | -0.38% | 2,369 |
| Nov 24, 2025 | 4.60 | 4.75 | 4.60 | 4.75 | 4.75 | 2.99% | 694 |
| Nov 21, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | 8,543 |
| Nov 20, 2025 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | 1.89% | 1,073 |
| Nov 19, 2025 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | -6.48% | 970 |
| Nov 18, 2025 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 1,753 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 1.04% | 9,597 |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 916 |
| Nov 13, 2025 | 4.80 | 4.80 | 4.55 | 4.78 | 4.78 | -4.21% | 786 |
| Nov 12, 2025 | 4.90 | 5.00 | 4.83 | 4.99 | 4.99 | 1.22% | 94,981 |
| Nov 11, 2025 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | 4.67% | 1,691 |
| Nov 10, 2025 | 4.77 | 4.78 | 4.66 | 4.71 | 4.71 | 0.86% | 9,352 |
| Nov 7, 2025 | 4.70 | 4.79 | 4.60 | 4.67 | 4.67 | 2.03% | 10,042 |
| Nov 6, 2025 | 4.69 | 4.72 | 4.50 | 4.58 | 4.58 | -1.25% | 27,515 |
| Nov 5, 2025 | 4.65 | 4.65 | 4.62 | 4.64 | 4.64 | -0.75% | 30,186 |
| Nov 4, 2025 | 4.71 | 4.89 | 4.60 | 4.67 | 4.67 | 3.78% | 4,141 |
| Nov 3, 2025 | 4.76 | 4.76 | 4.50 | 4.50 | 4.50 | -2.70% | 257 |
| Oct 31, 2025 | 4.71 | 4.71 | 4.55 | 4.63 | 4.63 | 0.54% | 13,186 |
| Oct 30, 2025 | 4.38 | 4.70 | 4.38 | 4.60 | 4.60 | 4.07% | 3,838 |
| Oct 29, 2025 | 4.55 | 4.55 | 4.38 | 4.42 | 4.42 | -0.67% | 4,376 |
| Oct 28, 2025 | 4.13 | 4.45 | 4.13 | 4.45 | 4.45 | 0.91% | 4,651 |
| Oct 27, 2025 | 4.30 | 4.80 | 4.05 | 4.41 | 4.41 | 7.56% | 10,311 |
| Oct 24, 2025 | 4.23 | 4.26 | 4.10 | 4.10 | 4.10 | -4.21% | 3,895 |
| Oct 23, 2025 | 4.25 | 4.28 | 4.21 | 4.28 | 4.28 | - | 2,192 |
| Oct 22, 2025 | 4.05 | 4.28 | 4.03 | 4.28 | 4.28 | 1.90% | 2,329 |
| Oct 21, 2025 | 4.20 | 4.20 | 3.98 | 4.20 | 4.20 | 1.94% | 4,714 |
| Oct 20, 2025 | 4.07 | 4.12 | 3.97 | 4.12 | 4.12 | 10.75% | 29,046 |
| Oct 17, 2025 | 3.93 | 4.04 | 3.72 | 3.72 | 3.72 | -2.49% | 1,925 |
| Oct 16, 2025 | 3.84 | 3.98 | 3.82 | 3.82 | 3.82 | -1.68% | 5,939 |
| Oct 15, 2025 | 3.82 | 3.96 | 3.80 | 3.88 | 3.88 | -2.27% | 3,324 |
| Oct 14, 2025 | 3.78 | 3.97 | 3.71 | 3.97 | 3.97 | 3.12% | 1,104 |
| Oct 13, 2025 | 3.81 | 3.85 | 3.77 | 3.85 | 3.85 | 2.61% | 13,096 |
| Oct 10, 2025 | 3.79 | 3.83 | 3.75 | 3.75 | 3.75 | 1.13% | 3,406 |
| Oct 9, 2025 | 3.78 | 3.99 | 3.71 | 3.71 | 3.71 | - | 93,706 |
| Oct 8, 2025 | 4.22 | 4.22 | 3.71 | 3.71 | 3.71 | -12.29% | 5,099 |
| Oct 7, 2025 | 4.14 | 4.28 | 4.14 | 4.23 | 4.23 | 5.75% | 7,592 |
| Oct 6, 2025 | 4.17 | 5.00 | 3.84 | 4.00 | 4.00 | -4.08% | 12,556 |
| Oct 3, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.13 | 4.77% | 3,603 |
| Oct 2, 2025 | 4.20 | 4.20 | 3.98 | 3.98 | 3.95 | -3.16% | 3,186 |
| Oct 1, 2025 | 4.29 | 4.54 | 4.11 | 4.11 | 4.07 | -1.67% | 12,177 |
| Sep 30, 2025 | 4.55 | 4.58 | 4.18 | 4.18 | 4.14 | -5.00% | 22,143 |
| Sep 29, 2025 | 4.39 | 4.62 | 4.34 | 4.40 | 4.36 | -4.76% | 8,423 |
| Sep 26, 2025 | 4.31 | 4.62 | 4.11 | 4.62 | 4.58 | 5.00% | 3,952 |
| Sep 25, 2025 | 4.60 | 4.60 | 4.39 | 4.40 | 4.36 | -1.12% | 1,819 |