Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.800
-0.240 (-4.76%)
Jan 23, 2026, 12:22 PM EST
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.72 | 5.04 | 4.72 | 5.04 | 5.04 | 9.85% | 918 |
| Jan 21, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 5.47% | 379 |
| Jan 20, 2026 | 4.25 | 4.48 | 4.25 | 4.35 | 4.35 | -9.56% | 3,187 |
| Jan 16, 2026 | 4.33 | 4.81 | 4.24 | 4.81 | 4.81 | 3.00% | 6,034 |
| Jan 15, 2026 | 4.60 | 4.67 | 4.32 | 4.67 | 4.67 | 8.86% | 1,978 |
| Jan 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.39% | 3,030 |
| Jan 13, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -3.41% | 584 |
| Jan 12, 2026 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | -1.09% | 2,925 |
| Jan 9, 2026 | 4.50 | 4.60 | 4.09 | 4.60 | 4.60 | 13.30% | 4,665 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.06 | 4.06 | 4.06 | -5.91% | 1,656 |
| Jan 7, 2026 | 4.39 | 4.39 | 4.19 | 4.32 | 4.32 | -2.44% | 2,008 |
| Jan 6, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 10.30% | 1,825 |
| Jan 5, 2026 | 4.30 | 4.30 | 4.01 | 4.01 | 4.01 | -7.18% | 12,158 |
| Jan 2, 2026 | 4.10 | 4.50 | 4.05 | 4.32 | 4.32 | 4.40% | 1,306 |
| Dec 31, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -1.00% | 516 |
| Dec 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 840 |
| Dec 29, 2025 | 4.27 | 4.27 | 4.00 | 4.00 | 3.96 | -4.65% | 5,599 |
| Dec 26, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.16 | -4.77% | 1,306 |
| Dec 24, 2025 | 4.27 | 4.54 | 4.00 | 4.41 | 4.37 | 6.66% | 1,437 |
| Dec 23, 2025 | 4.15 | 4.16 | 4.13 | 4.13 | 4.09 | -1.90% | 11,573 |
| Dec 22, 2025 | 4.35 | 4.35 | 4.10 | 4.21 | 4.17 | -4.32% | 15,704 |
| Dec 19, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.36 | 8.64% | 840 |
| Dec 18, 2025 | 4.15 | 4.15 | 4.05 | 4.05 | 4.01 | -0.54% | 1,531 |
| Dec 17, 2025 | 4.09 | 4.14 | 4.05 | 4.07 | 4.04 | -0.68% | 12,171 |
| Dec 16, 2025 | 4.05 | 4.31 | 4.05 | 4.10 | 4.06 | 1.23% | 323,489 |
| Dec 15, 2025 | 4.25 | 4.56 | 4.05 | 4.05 | 4.01 | -6.29% | 15,879 |
| Dec 12, 2025 | 4.29 | 4.33 | 4.29 | 4.32 | 4.28 | -1.77% | 3,876 |
| Dec 11, 2025 | 4.40 | 4.55 | 4.40 | 4.40 | 4.36 | - | 5,818 |
| Dec 10, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.36 | -1.35% | 1,347 |
| Dec 9, 2025 | 4.45 | 4.46 | 4.40 | 4.46 | 4.42 | -0.89% | 9,692 |
| Dec 8, 2025 | 4.58 | 4.65 | 4.50 | 4.50 | 4.46 | -4.05% | 10,745 |
| Dec 5, 2025 | 4.95 | 4.96 | 4.69 | 4.69 | 4.65 | -3.50% | 22,235 |
| Dec 4, 2025 | 5.08 | 5.08 | 4.86 | 4.86 | 4.82 | -1.42% | 1,789 |
| Dec 3, 2025 | 5.07 | 5.07 | 4.78 | 4.93 | 4.89 | -4.83% | 1,158 |
| Dec 2, 2025 | 4.90 | 5.18 | 4.90 | 5.18 | 5.13 | 6.26% | 1,220 |
| Dec 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -0.81% | 231 |
| Nov 26, 2025 | 4.80 | 4.92 | 4.75 | 4.92 | 4.87 | 3.91% | 2,063 |
| Nov 25, 2025 | 4.73 | 4.75 | 4.73 | 4.73 | 4.69 | -0.38% | 2,369 |
| Nov 24, 2025 | 4.60 | 4.75 | 4.60 | 4.75 | 4.71 | 2.99% | 694 |
| Nov 21, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | -4.95% | 8,543 |
| Nov 20, 2025 | 4.91 | 4.91 | 4.85 | 4.85 | 4.81 | 1.89% | 1,073 |
| Nov 19, 2025 | 4.62 | 4.76 | 4.62 | 4.76 | 4.72 | -6.48% | 970 |
| Nov 18, 2025 | 4.85 | 5.09 | 4.85 | 5.09 | 5.05 | 4.95% | 1,753 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.81 | 1.04% | 9,597 |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | 0.42% | 916 |
| Nov 13, 2025 | 4.80 | 4.80 | 4.55 | 4.78 | 4.74 | -4.21% | 786 |
| Nov 12, 2025 | 4.90 | 5.00 | 4.83 | 4.99 | 4.95 | 1.22% | 94,981 |
| Nov 11, 2025 | 4.80 | 4.93 | 4.80 | 4.93 | 4.89 | 4.67% | 1,691 |
| Nov 10, 2025 | 4.77 | 4.78 | 4.66 | 4.71 | 4.67 | 0.86% | 9,352 |
| Nov 7, 2025 | 4.70 | 4.79 | 4.60 | 4.67 | 4.63 | 2.03% | 10,042 |