Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.800
-0.020 (-0.41%)
May 7, 2026, 3:55 PM EST
HYPMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.50% | 3,618 |
| May 6, 2026 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | 0.29% | 3,612 |
| May 5, 2026 | 4.75 | 4.86 | 4.75 | 4.81 | 4.81 | 3.80% | 17,202 |
| May 4, 2026 | 4.65 | 4.80 | 4.58 | 4.63 | 4.63 | -0.34% | 76,498 |
| May 1, 2026 | 5.00 | 5.00 | 4.62 | 4.65 | 4.65 | -0.85% | 30,844 |
| Apr 30, 2026 | 4.64 | 4.72 | 4.62 | 4.69 | 4.69 | 2.74% | 9,936 |
| Apr 29, 2026 | 4.70 | 4.70 | 4.56 | 4.57 | 4.57 | 0.22% | 64,868 |
| Apr 28, 2026 | 4.49 | 4.64 | 4.46 | 4.56 | 4.56 | -0.98% | 285,235 |
| Apr 27, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 3.84% | 1,774 |
| Apr 24, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -3.49% | 1,826 |
| Apr 23, 2026 | 4.65 | 4.66 | 4.58 | 4.59 | 4.59 | -1.90% | 14,815 |
| Apr 22, 2026 | 4.69 | 4.69 | 4.64 | 4.68 | 4.68 | -1.78% | 18,792 |
| Apr 20, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.23% | 1,155 |
| Apr 17, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 2.25% | 4,086 |
| Apr 16, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | - | 4,265 |
| Apr 15, 2026 | 4.67 | 4.69 | 4.67 | 4.67 | 4.67 | -0.98% | 1,712 |
| Apr 14, 2026 | 4.71 | 4.82 | 4.70 | 4.72 | 4.72 | -1.13% | 10,227 |
| Apr 13, 2026 | 4.67 | 4.77 | 4.63 | 4.77 | 4.77 | 1.51% | 13,406 |
| Apr 10, 2026 | 4.70 | 4.77 | 4.69 | 4.70 | 4.70 | 0.73% | 5,943 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.64 | 4.67 | 4.67 | 1.61% | 37,811 |
| Apr 8, 2026 | 4.69 | 4.70 | 4.59 | 4.59 | 4.59 | 4.34% | 66,664 |
| Apr 7, 2026 | 4.35 | 4.40 | 4.33 | 4.40 | 4.40 | 0.23% | 3,359 |
| Apr 6, 2026 | 4.39 | 4.41 | 4.38 | 4.39 | 4.39 | -0.79% | 6,394 |
| Apr 2, 2026 | 4.40 | 4.48 | 4.35 | 4.43 | 4.39 | 1.72% | 3,152 |
| Apr 1, 2026 | 4.56 | 4.56 | 4.35 | 4.35 | 4.32 | - | 82,373 |
| Mar 31, 2026 | 4.26 | 4.40 | 4.26 | 4.35 | 4.32 | 2.02% | 24,899 |
| Mar 30, 2026 | 4.10 | 4.31 | 4.10 | 4.26 | 4.23 | -0.14% | 6,293 |
| Mar 27, 2026 | 4.41 | 4.41 | 4.27 | 4.27 | 4.24 | -3.61% | 1,664 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.42 | 4.43 | 4.40 | -1.34% | 6,069 |
| Mar 25, 2026 | 4.57 | 4.57 | 4.40 | 4.49 | 4.46 | -0.44% | 47,309 |
| Mar 24, 2026 | 4.35 | 5.50 | 3.85 | 4.51 | 4.48 | 5.92% | 6,306 |
| Mar 23, 2026 | 4.28 | 4.29 | 4.18 | 4.26 | 4.23 | 4.36% | 4,637 |
| Mar 20, 2026 | 4.09 | 4.17 | 4.08 | 4.08 | 4.05 | -3.55% | 10,407 |
| Mar 19, 2026 | 4.10 | 4.23 | 3.96 | 4.23 | 4.20 | 3.17% | 7,877 |
| Mar 18, 2026 | 4.21 | 4.25 | 4.10 | 4.10 | 4.07 | 0.99% | 28,144 |
| Mar 17, 2026 | 4.09 | 4.40 | 4.06 | 4.06 | 4.03 | -2.99% | 15,287 |
| Mar 16, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.16 | 3.46% | 146,364 |
| Mar 13, 2026 | 4.05 | 4.05 | 3.91 | 4.05 | 4.02 | -1.17% | 6,284 |
| Mar 12, 2026 | 4.10 | 4.19 | 3.95 | 4.09 | 4.06 | -1.14% | 4,976 |
| Mar 11, 2026 | 4.17 | 4.17 | 4.14 | 4.14 | 4.11 | 2.48% | 17,336 |
| Mar 10, 2026 | 4.05 | 4.35 | 4.04 | 4.04 | 4.01 | 2.80% | 2,514 |
| Mar 9, 2026 | 4.06 | 4.12 | 3.93 | 3.93 | 3.90 | - | 28,527 |
| Mar 6, 2026 | 4.13 | 4.14 | 3.92 | 3.93 | 3.90 | -5.07% | 3,005 |
| Mar 5, 2026 | 4.21 | 4.21 | 4.11 | 4.14 | 4.11 | -1.10% | 8,705 |
| Mar 4, 2026 | 4.15 | 4.19 | 4.10 | 4.19 | 4.16 | -3.77% | 63,026 |
| Mar 3, 2026 | 4.14 | 4.35 | 4.14 | 4.35 | 4.32 | -6.65% | 1,698 |
| Mar 2, 2026 | 4.60 | 4.66 | 4.26 | 4.66 | 4.63 | 1.75% | 1,180 |
| Feb 27, 2026 | 4.50 | 4.58 | 4.43 | 4.58 | 4.50 | 1.78% | 13,951 |
| Feb 26, 2026 | 4.48 | 4.50 | 4.42 | 4.50 | 4.42 | - | 3,182 |
| Feb 25, 2026 | 4.52 | 4.58 | 4.48 | 4.50 | 4.42 | 2.27% | 11,905 |