Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.270
-0.160 (-3.61%)
At close: Mar 27, 2026
HYPMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.41 | 4.41 | 4.27 | 4.27 | 4.27 | -3.61% | 1,664 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.42 | 4.43 | 4.43 | -1.34% | 6,069 |
| Mar 25, 2026 | 4.57 | 4.57 | 4.40 | 4.49 | 4.49 | -0.44% | 47,309 |
| Mar 24, 2026 | 4.35 | 5.50 | 3.85 | 4.51 | 4.51 | 5.92% | 6,306 |
| Mar 23, 2026 | 4.28 | 4.29 | 4.18 | 4.26 | 4.26 | 4.36% | 4,637 |
| Mar 20, 2026 | 4.09 | 4.17 | 4.08 | 4.08 | 4.08 | -3.55% | 10,407 |
| Mar 19, 2026 | 4.10 | 4.23 | 3.96 | 4.23 | 4.23 | 3.17% | 7,877 |
| Mar 18, 2026 | 4.21 | 4.25 | 4.10 | 4.10 | 4.10 | 0.99% | 28,144 |
| Mar 17, 2026 | 4.09 | 4.40 | 4.06 | 4.06 | 4.06 | -2.99% | 15,287 |
| Mar 16, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | 3.46% | 146,364 |
| Mar 13, 2026 | 4.05 | 4.05 | 3.91 | 4.05 | 4.05 | -1.17% | 6,284 |
| Mar 12, 2026 | 4.10 | 4.19 | 3.95 | 4.09 | 4.09 | -1.14% | 4,976 |
| Mar 11, 2026 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | 2.48% | 17,336 |
| Mar 10, 2026 | 4.05 | 4.35 | 4.04 | 4.04 | 4.04 | 2.80% | 2,514 |
| Mar 9, 2026 | 4.06 | 4.12 | 3.93 | 3.93 | 3.93 | - | 28,527 |
| Mar 6, 2026 | 4.13 | 4.14 | 3.92 | 3.93 | 3.93 | -5.07% | 3,005 |
| Mar 5, 2026 | 4.21 | 4.21 | 4.11 | 4.14 | 4.14 | -1.10% | 8,705 |
| 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 |