Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.186
-0.164 (-3.77%)
Mar 4, 2026, 3:27 PM EST
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | -3.77% | 63,026 |
| Mar 3, 2026 | 4.14 | 4.35 | 4.14 | 4.35 | 4.35 | -6.65% | 1,698 |
| Mar 2, 2026 | 4.60 | 4.66 | 4.26 | 4.66 | 4.66 | 1.75% | 1,180 |
| Feb 27, 2026 | 4.50 | 4.58 | 4.43 | 4.58 | 4.53 | 1.78% | 13,951 |
| Feb 26, 2026 | 4.48 | 4.50 | 4.42 | 4.50 | 4.46 | - | 3,182 |
| Feb 25, 2026 | 4.52 | 4.58 | 4.48 | 4.50 | 4.46 | 2.27% | 11,905 |
| Feb 24, 2026 | 4.40 | 4.55 | 4.39 | 4.40 | 4.36 | -0.68% | 76,190 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.39 | 0.68% | 5,811 |
| Feb 20, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.36 | - | 11,853 |
| Feb 19, 2026 | 4.40 | 4.40 | 4.28 | 4.40 | 4.36 | 0.46% | 40,615 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.34 | 1.04% | 586 |
| Feb 17, 2026 | 4.43 | 4.52 | 4.20 | 4.34 | 4.29 | 3.31% | 2,441 |
| Feb 13, 2026 | 4.65 | 4.65 | 4.20 | 4.20 | 4.15 | -3.54% | 3,168 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.31 | -2.79% | 18,790 |
| Feb 11, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.43 | 0.34% | 470 |
| Feb 10, 2026 | 4.50 | 4.60 | 4.46 | 4.46 | 4.42 | 0.68% | 51,649 |
| Feb 9, 2026 | 4.45 | 4.45 | 4.42 | 4.43 | 4.39 | 1.84% | 44,765 |
| Feb 6, 2026 | 4.45 | 4.45 | 4.30 | 4.35 | 4.31 | -1.36% | 13,216 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.41 | 4.41 | 4.37 | -6.96% | 15,855 |
| Feb 4, 2026 | 4.55 | 5.50 | 4.55 | 4.74 | 4.69 | -3.85% | 30,860 |
| Feb 3, 2026 | 4.87 | 4.93 | 4.87 | 4.93 | 4.88 | -0.80% | 660 |
| Feb 2, 2026 | 4.62 | 5.05 | 4.62 | 4.97 | 4.92 | -0.60% | 272,323 |
| Jan 30, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 4.95 | -2.70% | 9,006 |
| Jan 29, 2026 | 5.04 | 5.14 | 4.92 | 5.14 | 5.09 | -3.40% | 62,354 |
| Jan 28, 2026 | 5.17 | 5.32 | 5.17 | 5.32 | 5.27 | 6.72% | 1,086 |
| Jan 27, 2026 | 4.81 | 4.99 | 4.81 | 4.99 | 4.94 | 0.91% | 51,051 |
| Jan 26, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.89 | 5.11% | 2,319 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.60 | 4.70 | 4.65 | -6.75% | 3,239 |
| Jan 22, 2026 | 4.72 | 5.04 | 4.72 | 5.04 | 4.99 | 9.85% | 918 |
| Jan 21, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.54 | 5.47% | 379 |
| Jan 20, 2026 | 4.25 | 4.48 | 4.25 | 4.35 | 4.31 | -9.56% | 3,187 |
| Jan 16, 2026 | 4.33 | 4.81 | 4.24 | 4.81 | 4.76 | 3.00% | 6,034 |
| Jan 15, 2026 | 4.60 | 4.67 | 4.32 | 4.67 | 4.62 | 8.86% | 1,978 |
| Jan 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | -2.39% | 3,030 |
| Jan 13, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.35 | -3.41% | 584 |
| Jan 12, 2026 | 4.40 | 4.55 | 4.40 | 4.55 | 4.50 | -1.09% | 2,925 |
| Jan 9, 2026 | 4.50 | 4.60 | 4.09 | 4.60 | 4.55 | 13.30% | 4,665 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.06 | 4.06 | 4.02 | -5.91% | 1,656 |
| Jan 7, 2026 | 4.39 | 4.39 | 4.19 | 4.32 | 4.27 | -2.44% | 2,008 |
| Jan 6, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.38 | 10.30% | 1,825 |
| Jan 5, 2026 | 4.30 | 4.30 | 4.01 | 4.01 | 3.97 | -7.18% | 12,158 |
| Jan 2, 2026 | 4.10 | 4.50 | 4.05 | 4.32 | 4.28 | 4.40% | 1,306 |
| Dec 31, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.10 | -1.00% | 516 |
| Dec 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | 4.50% | 840 |
| Dec 29, 2025 | 4.27 | 4.27 | 4.00 | 4.00 | 3.93 | -4.65% | 5,599 |
| Dec 26, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.12 | -4.77% | 1,306 |
| Dec 24, 2025 | 4.27 | 4.54 | 4.00 | 4.41 | 4.32 | 6.66% | 1,437 |
| Dec 23, 2025 | 4.15 | 4.16 | 4.13 | 4.13 | 4.05 | -1.90% | 11,573 |
| Dec 22, 2025 | 4.35 | 4.35 | 4.10 | 4.21 | 4.13 | -4.32% | 15,704 |
| Dec 19, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.32 | 8.64% | 840 |