Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
3.970
+0.120 (3.12%)
Oct 14, 2025, 3:45 PM EDT
Hypera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | - | -3.64% | 5 |
| Oct 13, 2025 | 3.81 | 3.85 | 3.77 | 3.85 | 3.85 | 2.61% | 13,096 |
| Oct 10, 2025 | 3.79 | 3.83 | 3.75 | 3.75 | 3.75 | 1.13% | 3,406 |
| Oct 9, 2025 | 3.78 | 3.99 | 3.71 | 3.71 | 3.71 | - | 93,706 |
| Oct 8, 2025 | 4.22 | 4.22 | 3.71 | 3.71 | 3.71 | -12.29% | 5,099 |
| Oct 7, 2025 | 4.14 | 4.28 | 4.14 | 4.23 | 4.23 | 5.75% | 7,592 |
| Oct 6, 2025 | 4.17 | 5.00 | 3.84 | 4.00 | 4.00 | -4.08% | 12,556 |
| Oct 3, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.11 | 4.77% | 3,603 |
| Oct 2, 2025 | 4.20 | 4.20 | 3.98 | 3.98 | 3.93 | -3.16% | 3,186 |
| Oct 1, 2025 | 4.29 | 4.54 | 4.11 | 4.11 | 4.05 | -1.67% | 12,177 |
| Sep 30, 2025 | 4.55 | 4.58 | 4.18 | 4.18 | 4.12 | -5.00% | 22,143 |
| Sep 29, 2025 | 4.39 | 4.62 | 4.34 | 4.40 | 4.34 | -4.76% | 8,423 |
| Sep 26, 2025 | 4.31 | 4.62 | 4.11 | 4.62 | 4.56 | 5.00% | 3,952 |
| Sep 25, 2025 | 4.60 | 4.60 | 4.39 | 4.40 | 4.34 | -1.12% | 1,819 |
| Sep 24, 2025 | 4.35 | 4.45 | 4.35 | 4.45 | 4.39 | -3.26% | 573 |
| Sep 23, 2025 | 4.28 | 4.60 | 4.28 | 4.60 | 4.54 | 4.78% | 5,102 |
| Sep 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.33 | -2.98% | 1,351 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.53 | 4.53 | 4.46 | -1.63% | 2,066 |
| Sep 18, 2025 | 4.41 | 4.80 | 4.41 | 4.60 | 4.54 | -0.86% | 8,233 |
| Sep 17, 2025 | 4.53 | 4.64 | 4.30 | 4.64 | 4.58 | 0.87% | 2,195 |
| Sep 16, 2025 | 4.26 | 4.60 | 4.07 | 4.60 | 4.54 | 8.49% | 5,577 |
| Sep 15, 2025 | 4.25 | 4.44 | 4.05 | 4.24 | 4.18 | 2.17% | 5,534 |
| Sep 12, 2025 | 4.27 | 4.27 | 4.15 | 4.15 | 4.09 | -3.94% | 778 |
| Sep 11, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.26 | -2.70% | 7,803 |
| Sep 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | - | 121 |
| Sep 9, 2025 | 4.27 | 4.44 | 4.27 | 4.44 | 4.38 | 3.62% | 373 |
| Sep 8, 2025 | 4.33 | 4.44 | 4.11 | 4.29 | 4.23 | 1.66% | 4,637 |
| Sep 5, 2025 | 4.15 | 4.35 | 4.08 | 4.22 | 4.16 | 1.57% | 1,546 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.15 | 4.15 | 4.09 | 2.22% | 1,266 |
| Sep 3, 2025 | 4.12 | 4.29 | 4.06 | 4.06 | 4.01 | -7.09% | 2,161 |
| Sep 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | 3.07% | 2,366 |
| Aug 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -5.15% | 355 |
| Aug 28, 2025 | 4.33 | 4.47 | 4.25 | 4.47 | 4.41 | - | 2,032 |
| Aug 27, 2025 | 4.06 | 4.47 | 4.06 | 4.47 | 4.41 | 2.76% | 7,587 |
| Aug 26, 2025 | 4.30 | 4.35 | 4.23 | 4.35 | 4.29 | - | 2,787 |
| Aug 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.29 | 8.48% | 2,077 |
| Aug 22, 2025 | 4.28 | 4.39 | 4.01 | 4.01 | 3.96 | -5.65% | 124,020 |
| Aug 21, 2025 | 4.21 | 4.25 | 4.19 | 4.25 | 4.19 | 0.12% | 9,470 |
| Aug 20, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.19 | 0.43% | 2,562 |
| Aug 19, 2025 | 4.21 | 4.23 | 4.15 | 4.23 | 4.17 | 3.10% | 206,657 |
| Aug 18, 2025 | 4.23 | 4.26 | 4.10 | 4.10 | 4.04 | -2.96% | 90,204 |
| Aug 15, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.17 | 4.58% | 742 |
| Aug 14, 2025 | 4.23 | 4.70 | 4.04 | 4.04 | 3.99 | -3.99% | 42,735 |
| Aug 13, 2025 | 4.18 | 4.21 | 4.18 | 4.21 | 4.15 | 3.37% | 508,774 |
| Aug 12, 2025 | 4.23 | 4.23 | 4.03 | 4.07 | 4.02 | -5.37% | 975,037 |
| Aug 11, 2025 | 4.21 | 4.40 | 4.21 | 4.30 | 4.24 | -5.03% | 2,231 |
| Aug 8, 2025 | 4.30 | 4.53 | 4.26 | 4.53 | 4.47 | 7.35% | 26,465 |
| Aug 7, 2025 | 4.58 | 4.60 | 4.22 | 4.22 | 4.16 | -4.09% | 7,152 |
| Aug 6, 2025 | 4.28 | 4.78 | 4.28 | 4.40 | 4.34 | -3.30% | 5,518 |
| Aug 5, 2025 | 4.46 | 4.60 | 4.46 | 4.55 | 4.49 | 2.94% | 3,679 |