Hypera S.A. (HYPMY)
OTCMKTS
· Delayed Price · Currency is USD
5.02
+0.19 (3.93%)
Jul 2, 2025, 9:55 AM EDT
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 3.96% | 944 |
| Jul 1, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 29 |
| Jun 30, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.43% | 37,035 |
| Jun 27, 2025 | 4.65 | 4.85 | 4.65 | 4.85 | 4.80 | 5.43% | 1,001 |
| Jun 26, 2025 | 4.60 | 4.65 | 4.50 | 4.60 | 4.55 | -2.13% | 29,144 |
| Jun 25, 2025 | 4.95 | 4.95 | 4.40 | 4.70 | 4.65 | 4.44% | 2,209 |
| Jun 24, 2025 | 5.02 | 5.03 | 4.50 | 4.50 | 4.45 | -1.96% | 50,266 |
| Jun 23, 2025 | 4.80 | 4.90 | 4.59 | 4.59 | 4.54 | -5.46% | 1,352 |
| Jun 20, 2025 | 5.01 | 5.01 | 4.84 | 4.86 | 4.80 | -1.82% | 2,996 |
| Jun 18, 2025 | 5.02 | 5.07 | 4.93 | 4.95 | 4.89 | -1.42% | 773,806 |
| Jun 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | 8.10% | 109,623 |
| Jun 16, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | - | 20 |
| Jun 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | -5.50% | 193 |
| Jun 12, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | - | 93 |
| Jun 11, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | - | 35 |
| Jun 10, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | - | 67 |
| Jun 9, 2025 | 4.32 | 4.91 | 4.32 | 4.91 | 4.86 | 5.14% | 706 |
| Jun 6, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.62 | - | 20 |
| Jun 5, 2025 | 4.54 | 4.68 | 4.52 | 4.67 | 4.62 | 2.64% | 53,513 |
| Jun 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.50 | 1.88% | 1,012 |
| Jun 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | 3.86% | 6,826 |
| Jun 2, 2025 | 4.56 | 4.56 | 4.30 | 4.30 | 4.25 | -3.15% | 6,512 |
| May 30, 2025 | 4.20 | 4.85 | 4.20 | 4.44 | 4.39 | 3.54% | 3,672 |
| May 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.24 | 0.33% | 139 |
| May 28, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | -5.76% | 185 |
| May 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | 9.81% | 1,838 |
| May 23, 2025 | 4.15 | 4.28 | 4.13 | 4.13 | 4.09 | -3.17% | 3,240 |
| May 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | - | 189 |
| May 21, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -5.43% | 289 |
| May 20, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | 3.68% | 208 |
| May 19, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.30 | 2.35% | 7,362 |
| May 16, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.20 | -6.18% | 908 |
| May 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | 6.79% | 266 |
| May 14, 2025 | 4.27 | 4.27 | 4.24 | 4.24 | 4.20 | 2.44% | 6,798 |
| May 13, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.10 | 1.25% | 28,406 |
| May 12, 2025 | 3.95 | 4.09 | 3.80 | 4.09 | 4.05 | 4.20% | 15,152 |
| May 9, 2025 | 3.98 | 4.04 | 3.87 | 3.93 | 3.88 | 3.29% | 10,070 |
| May 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | - | 146 |
| May 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | - | 94 |
| May 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | 2.43% | 249 |
| May 5, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | - | 188 |
| May 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | - | 13,503 |
| May 1, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | - | 7 |
| Apr 30, 2025 | 3.65 | 4.16 | 3.65 | 3.71 | 3.67 | -7.25% | 11,122 |
| Apr 29, 2025 | 3.90 | 4.18 | 3.62 | 4.00 | 3.96 | -4.88% | 6,013 |
| Apr 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.16 | - | 156 |
| Apr 25, 2025 | 4.12 | 4.22 | 4.12 | 4.21 | 4.16 | 1.33% | 5,031 |
| Apr 24, 2025 | 3.85 | 4.15 | 3.85 | 4.15 | 4.11 | 11.11% | 16,326 |
| Apr 23, 2025 | 4.00 | 4.00 | 3.74 | 3.74 | 3.69 | 7.64% | 820 |
| Apr 22, 2025 | 3.40 | 3.48 | 3.40 | 3.47 | 3.43 | 2.06% | 24,673 |