Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
3.830
-0.140 (-3.53%)
Nov 3, 2026, 3:13 PM EST
HYPMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.80 | 3.83 | 3.71 | 3.83 | 3.83 | -3.53% | 19,478 |
| Nov 2, 2026 | 3.98 | 4.06 | 3.97 | 3.97 | 3.97 | 2.06% | 4,086 |
| Oct 30, 2026 | 3.92 | 3.96 | 3.89 | 3.89 | 3.89 | -2.51% | 9,617 |
| Oct 29, 2026 | 4.09 | 4.09 | 3.92 | 3.99 | 3.99 | -0.50% | 21,601 |
| Oct 28, 2026 | 4.02 | 4.02 | 3.98 | 4.01 | 4.01 | - | 4,242 |
| Oct 27, 2026 | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | 1.52% | 21,359 |
| Oct 26, 2026 | 4.00 | 4.00 | 3.39 | 3.95 | 3.95 | -26.85% | 67,913 |
| Oct 23, 2026 | 5.33 | 5.46 | 5.31 | 5.40 | 5.40 | 1.89% | 25,880 |
| Oct 22, 2026 | 5.19 | 5.30 | 5.19 | 5.30 | 5.30 | 0.38% | 1,105 |
| Oct 21, 2026 | 5.10 | 5.40 | 5.10 | 5.28 | 5.28 | -1.47% | 1,100 |
| Oct 20, 2026 | 5.26 | 5.42 | 5.26 | 5.36 | 5.36 | 4.26% | 185,217 |
| Oct 19, 2026 | 5.25 | 5.25 | 5.14 | 5.14 | 5.14 | -3.02% | 163,550 |
| Oct 16, 2026 | 5.03 | 5.36 | 4.96 | 5.30 | 5.30 | 4.95% | 45,763 |
| Oct 15, 2026 | 5.08 | 5.19 | 5.05 | 5.05 | 5.05 | -0.98% | 3,452 |
| Oct 14, 2026 | 5.09 | 5.10 | 5.03 | 5.10 | 5.10 | -1.26% | 2,765 |
| Oct 13, 2026 | 5.26 | 5.26 | 5.17 | 5.17 | 5.17 | -3.10% | 1,434 |
| Oct 12, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.57% | 322 |
| Oct 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | 928 |
| Oct 8, 2026 | 5.28 | 5.36 | 5.27 | 5.34 | 5.34 | -1.03% | 3,110 |
| Oct 7, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | 0.84% | 1,307,484 |
| Oct 6, 2026 | 5.48 | 5.54 | 5.35 | 5.35 | 5.35 | -0.92% | 2,488,371 |
| Oct 5, 2026 | 5.45 | 5.77 | 5.00 | 5.40 | 5.40 | 11.15% | 1,798,155 |
| Oct 2, 2026 | 4.70 | 4.89 | 4.70 | 4.89 | 4.86 | 2.73% | 2,519 |
| Oct 1, 2026 | 4.73 | 4.99 | 4.60 | 4.76 | 4.73 | 5.08% | 8,339 |
| Sep 30, 2026 | 4.48 | 4.58 | 3.92 | 4.53 | 4.50 | -1.95% | 8,496 |
| Sep 29, 2026 | 4.48 | 4.62 | 4.40 | 4.62 | 4.59 | 5.00% | 2,421 |
| Sep 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -5.38% | 357 |
| Sep 25, 2026 | 4.81 | 4.82 | 4.63 | 4.65 | 4.62 | 0.22% | 2,608 |
| Sep 24, 2026 | 4.75 | 4.75 | 4.64 | 4.64 | 4.61 | -2.52% | 8,581 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.69 | 4.76 | 4.73 | -0.42% | 4,634 |
| Sep 22, 2026 | 4.62 | 4.84 | 4.62 | 4.78 | 4.75 | 2.80% | 6,609 |
| Sep 21, 2026 | 4.51 | 4.65 | 4.42 | 4.65 | 4.62 | 3.22% | 63,897 |
| Sep 18, 2026 | 4.50 | 4.53 | 4.45 | 4.51 | 4.48 | 0.05% | 3,032 |
| Sep 17, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.47 | -0.82% | 6,668 |
| Sep 16, 2026 | 4.51 | 4.54 | 4.50 | 4.54 | 4.51 | -0.22% | 3,599 |
| Sep 15, 2026 | 4.55 | 4.57 | 4.50 | 4.55 | 4.52 | -0.11% | 3,190 |
| Sep 14, 2026 | 4.39 | 4.59 | 4.39 | 4.56 | 4.53 | 2.82% | 4,775 |
| Sep 11, 2026 | 4.51 | 4.51 | 4.43 | 4.43 | 4.40 | -1.12% | 35,818 |
| Sep 10, 2026 | 4.39 | 4.48 | 4.31 | 4.48 | 4.45 | 0.90% | 1,661 |
| Sep 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | -0.62% | 126 |
| Sep 8, 2026 | 4.50 | 4.54 | 4.47 | 4.47 | 4.44 | -0.72% | 1,762 |
| Sep 4, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.47 | 1.58% | 2,113 |
| Sep 3, 2026 | 4.42 | 4.46 | 4.39 | 4.43 | 4.40 | 1.37% | 1,360 |
| Sep 2, 2026 | 4.34 | 4.37 | 4.33 | 4.37 | 4.34 | 1.63% | 6,983 |
| Sep 1, 2026 | 4.27 | 4.35 | 4.25 | 4.30 | 4.27 | 1.18% | 3,124 |
| Aug 31, 2026 | 4.04 | 4.25 | 4.04 | 4.25 | 4.22 | 3.16% | 1,619 |
| Aug 28, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.09 | 0.73% | 1,778 |
| Aug 27, 2026 | 4.33 | 4.33 | 4.09 | 4.09 | 4.06 | -4.22% | 7,223 |
| Aug 26, 2026 | 4.15 | 4.35 | 4.15 | 4.27 | 4.24 | 2.15% | 8,903 |
| Aug 25, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.15 | 0.93% | 2,459 |