Hypera S.A. (HYPMY)
OTCMKTS
· Delayed Price · Currency is USD
2.920
-0.070 (-2.34%)
Dec 24, 2024, 4:00 PM EST
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -2.51% | 2,091 |
| Dec 23, 2024 | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | 9.12% | 51,171 |
| Dec 20, 2024 | 2.95 | 2.98 | 2.74 | 2.74 | 2.74 | -7.43% | 20,988 |
| Dec 19, 2024 | 2.70 | 2.96 | 2.68 | 2.96 | 2.96 | 11.70% | 17,904 |
| Dec 18, 2024 | 2.81 | 2.81 | 2.64 | 2.65 | 2.65 | -7.83% | 11,034 |
| Dec 17, 2024 | 2.89 | 2.94 | 2.88 | 2.88 | 2.88 | - | 15,117 |
| Dec 16, 2024 | 3.00 | 3.01 | 2.88 | 2.88 | 2.88 | -5.74% | 13,673 |
| Dec 13, 2024 | 3.03 | 3.05 | 2.99 | 3.05 | 3.05 | -1.29% | 12,218 |
| Dec 12, 2024 | 3.16 | 3.18 | 3.06 | 3.09 | 3.09 | -3.44% | 49,865 |
| Dec 11, 2024 | 3.10 | 3.21 | 3.10 | 3.20 | 3.20 | 3.36% | 6,876 |
| Dec 10, 2024 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | 0.19% | 9,380 |
| Dec 9, 2024 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | 0.62% | 33,229 |
| Dec 6, 2024 | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -6.23% | 9,837 |
| Dec 5, 2024 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | 1.71% | 29,003 |
| Dec 4, 2024 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.31% | 32,909 |
| Dec 3, 2024 | 3.19 | 3.34 | 3.19 | 3.23 | 3.23 | -0.31% | 5,491 |
| Dec 2, 2024 | 3.24 | 3.25 | 3.21 | 3.24 | 3.24 | 0.93% | 63,043 |
| Nov 29, 2024 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -3.31% | 2,649 |
| Nov 27, 2024 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -4.60% | 19,316 |
| Nov 26, 2024 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | 0.23% | 12,104 |
| Nov 25, 2024 | 3.48 | 3.52 | 3.45 | 3.47 | 3.47 | 3.64% | 40,673 |
| Nov 22, 2024 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -3.18% | 19,978 |
| Nov 21, 2024 | 3.46 | 3.46 | 3.41 | 3.46 | 3.46 | - | 62,478 |
| Nov 20, 2024 | 3.31 | 3.49 | 3.31 | 3.46 | 3.46 | -0.57% | 54,528 |
| Nov 19, 2024 | 3.53 | 3.54 | 3.48 | 3.48 | 3.48 | -2.52% | 40,037 |
| Nov 18, 2024 | 3.66 | 3.67 | 3.53 | 3.57 | 3.57 | 6.34% | 132,820 |
| Nov 15, 2024 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -5.73% | 40,965 |
| Nov 14, 2024 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -0.31% | 39,896 |
| Nov 13, 2024 | 3.59 | 3.61 | 3.49 | 3.57 | 3.57 | -0.50% | 57,409 |
| Nov 12, 2024 | 3.61 | 3.61 | 3.55 | 3.59 | 3.59 | -1.37% | 25,376 |
| Nov 11, 2024 | 3.65 | 3.66 | 3.62 | 3.64 | 3.64 | - | 52,835 |
| Nov 8, 2024 | 3.69 | 3.70 | 3.60 | 3.64 | 3.64 | -2.31% | 66,404 |
| Nov 7, 2024 | 3.88 | 3.90 | 3.71 | 3.73 | 3.73 | -3.22% | 53,920 |
| Nov 6, 2024 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | -1.03% | 167,933 |
| Nov 5, 2024 | 3.86 | 3.93 | 3.86 | 3.89 | 3.89 | 1.57% | 19,524 |
| Nov 4, 2024 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | -2.05% | 14,624 |
| Nov 1, 2024 | 3.98 | 4.00 | 3.90 | 3.91 | 3.91 | 3.71% | 36,043 |
| Oct 31, 2024 | 3.98 | 4.01 | 3.77 | 3.77 | 3.77 | -10.45% | 31,866 |
| Oct 30, 2024 | 4.26 | 4.26 | 4.19 | 4.21 | 4.21 | -2.09% | 16,238 |
| Oct 29, 2024 | 4.32 | 4.32 | 4.20 | 4.30 | 4.30 | 2.38% | 14,652 |
| Oct 28, 2024 | 4.39 | 4.41 | 4.20 | 4.20 | 4.20 | -8.70% | 35,492 |
| Oct 25, 2024 | 4.69 | 4.71 | 4.60 | 4.60 | 4.60 | -7.44% | 7,694 |
| Oct 24, 2024 | 4.67 | 5.03 | 4.64 | 4.97 | 4.97 | 0.40% | 12,538 |
| Oct 23, 2024 | 4.76 | 4.95 | 4.60 | 4.95 | 4.95 | 0.41% | 15,271 |
| Oct 22, 2024 | 4.73 | 4.95 | 4.69 | 4.93 | 4.93 | 6.02% | 25,343 |
| Oct 21, 2024 | 4.26 | 4.70 | 3.83 | 4.65 | 4.65 | 1.53% | 833,895 |
| Oct 18, 2024 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | -2.76% | 43,686 |
| Oct 17, 2024 | 4.63 | 4.71 | 4.60 | 4.71 | 4.71 | -1.46% | 53,538 |
| Oct 16, 2024 | 4.85 | 4.85 | 4.77 | 4.78 | 4.78 | -1.63% | 33,893 |
| Oct 15, 2024 | 4.88 | 4.91 | 4.85 | 4.86 | 4.86 | -1.56% | 114,918 |
| Oct 14, 2024 | 4.80 | 4.98 | 4.80 | 4.94 | 4.94 | 1.98% | 2,435,857 |
| Oct 11, 2024 | 4.76 | 4.85 | 4.76 | 4.84 | 4.84 | -2.22% | 2,063,312 |
| Oct 10, 2024 | 4.79 | 4.95 | 4.76 | 4.95 | 4.95 | -1.20% | 1,879,489 |
| Oct 9, 2024 | 4.92 | 5.03 | 4.91 | 5.01 | 5.01 | -0.16% | 2,023,438 |
| Oct 8, 2024 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | -1.41% | 1,677,714 |
| Oct 7, 2024 | 4.99 | 5.09 | 4.89 | 5.09 | 5.09 | 2.83% | 2,005,641 |
| Oct 4, 2024 | 4.92 | 4.96 | 4.92 | 4.95 | 4.95 | 3.34% | 55,682 |
| Oct 3, 2024 | 4.93 | 4.93 | 4.74 | 4.79 | 4.77 | 2.13% | 77,090 |
| Oct 2, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.67 | -4.31% | 313 |
| Oct 1, 2024 | 4.61 | 4.90 | 4.61 | 4.90 | 4.88 | -0.59% | 7,202 |
| Sep 30, 2024 | 5.13 | 5.17 | 4.93 | 4.93 | 4.91 | -0.36% | 7,446 |
| Sep 27, 2024 | 4.86 | 4.95 | 4.85 | 4.95 | 4.92 | -2.02% | 4,215 |
| Sep 26, 2024 | 5.03 | 5.07 | 5.03 | 5.05 | 5.03 | -0.79% | 1,520 |
| Sep 25, 2024 | 4.68 | 5.09 | 4.68 | 5.09 | 5.07 | 1.60% | 502 |
| Sep 24, 2024 | 4.74 | 5.23 | 4.74 | 5.01 | 4.99 | 2.66% | 5,991 |
| Sep 23, 2024 | 4.85 | 4.90 | 4.85 | 4.88 | 4.86 | -1.41% | 10,784 |
| Sep 20, 2024 | 4.98 | 4.98 | 4.93 | 4.95 | 4.93 | -4.62% | 19,099 |
| Sep 19, 2024 | 5.30 | 5.30 | 5.19 | 5.19 | 5.17 | -2.63% | 2,797 |
| Sep 18, 2024 | 5.36 | 5.36 | 5.29 | 5.33 | 5.31 | 0.57% | 945 |
| Sep 17, 2024 | 5.24 | 5.30 | 5.23 | 5.30 | 5.28 | - | 6,464 |
| Sep 16, 2024 | 5.28 | 5.30 | 5.23 | 5.30 | 5.28 | 1.55% | 1,879 |
| Sep 13, 2024 | 5.18 | 5.22 | 5.14 | 5.22 | 5.20 | 4.80% | 9,364 |
| Sep 12, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.96 | -3.11% | 1,092 |
| Sep 11, 2024 | 4.99 | 5.14 | 4.99 | 5.14 | 5.12 | 4.47% | 40,787 |
| Sep 10, 2024 | 4.95 | 4.95 | 4.92 | 4.92 | 4.90 | -1.60% | 1,380 |
| Sep 9, 2024 | 4.99 | 5.01 | 4.98 | 5.00 | 4.98 | 2.04% | 4,611 |
| Sep 6, 2024 | 5.04 | 5.04 | 4.90 | 4.90 | 4.88 | -2.39% | 943 |
| Sep 5, 2024 | 5.00 | 5.04 | 4.97 | 5.02 | 5.00 | 0.40% | 42,249 |
| Sep 4, 2024 | 5.00 | 5.02 | 4.98 | 5.00 | 4.98 | 1.83% | 27,823 |
| Sep 3, 2024 | 4.96 | 4.96 | 4.91 | 4.91 | 4.89 | -1.48% | 1,824 |
| Aug 30, 2024 | 5.02 | 5.05 | 4.98 | 4.98 | 4.96 | -3.04% | 2,832 |
| Aug 29, 2024 | 5.15 | 5.18 | 5.14 | 5.14 | 5.12 | -4.46% | 54,362 |
| Aug 28, 2024 | 5.34 | 5.38 | 5.34 | 5.38 | 5.36 | -0.19% | 855 |
| Aug 27, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.37 | -3.18% | 517 |
| Aug 26, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | - | 48 |
| Aug 23, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 1.96% | 267 |
| Aug 22, 2024 | 5.62 | 5.62 | 5.46 | 5.46 | 5.43 | -5.04% | 2,513 |
| Aug 21, 2024 | 5.72 | 5.75 | 5.69 | 5.75 | 5.72 | 0.03% | 136,986 |
| Aug 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -2.91% | 133,972 |
| Aug 19, 2024 | 5.77 | 5.92 | 5.76 | 5.92 | 5.89 | 5.21% | 11,412 |
| Aug 16, 2024 | 5.65 | 5.65 | 5.62 | 5.63 | 5.60 | -0.41% | 700 |
| Aug 15, 2024 | 5.69 | 5.71 | 5.65 | 5.65 | 5.62 | 0.36% | 9,710 |
| Aug 14, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | -0.18% | 968 |
| Aug 13, 2024 | 5.38 | 5.64 | 5.38 | 5.64 | 5.61 | 6.21% | 5,774 |
| Aug 12, 2024 | 5.36 | 5.36 | 5.30 | 5.31 | 5.29 | -0.56% | 3,206 |
| Aug 9, 2024 | 5.31 | 5.34 | 5.30 | 5.34 | 5.32 | 1.14% | 13,735 |
| Aug 8, 2024 | 5.34 | 5.34 | 5.28 | 5.28 | 5.26 | 1.54% | 1,390 |
| Aug 7, 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.18 | -0.86% | 762 |
| Aug 6, 2024 | 5.19 | 5.25 | 5.18 | 5.25 | 5.22 | 4.90% | 8,457 |
| Aug 5, 2024 | 4.82 | 5.01 | 4.82 | 5.00 | 4.98 | 2.25% | 12,153 |