Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.160
+0.010 (0.24%)
Aug 5, 2026, 3:45 PM EST
HYPMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -1.66% | 1,634 |
| Aug 3, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 4.22 | 0.96% | 3,165 |
| Jul 31, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | 0.24% | 17,390 |
| Jul 30, 2026 | 4.13 | 4.21 | 4.13 | 4.17 | 4.17 | 1.66% | 16,347 |
| Jul 29, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | -1.16% | 1,236 |
| Jul 28, 2026 | 4.10 | 4.18 | 4.09 | 4.15 | 4.15 | 2.22% | 31,530 |
| Jul 27, 2026 | 3.75 | 4.09 | 3.75 | 4.06 | 4.06 | 2.01% | 4,632 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.25% | 3,310 |
| Jul 23, 2026 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -0.13% | 7,840 |
| Jul 22, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | -1.05% | 3,556 |
| Jul 21, 2026 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | -2.94% | 24,763 |
| Jul 20, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | 1.87% | 867 |
| Jul 17, 2026 | 4.07 | 4.13 | 4.04 | 4.08 | 4.08 | 0.08% | 4,762 |
| Jul 16, 2026 | 4.10 | 4.10 | 4.07 | 4.08 | 4.08 | 0.50% | 3,537 |
| Jul 15, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | -1.34% | 1,803 |
| Jul 14, 2026 | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | 2.36% | 3,574 |
| Jul 13, 2026 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -1.71% | 955 |
| Jul 10, 2026 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | 3.28% | 2,969 |
| Jul 9, 2026 | 3.97 | 4.02 | 3.96 | 3.96 | 3.96 | - | 10,408 |
| Jul 8, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.99% | 6,981 |
| Jul 7, 2026 | 4.05 | 4.11 | 4.04 | 4.04 | 4.04 | -0.43% | 102,160 |
| Jul 6, 2026 | 3.97 | 4.09 | 3.97 | 4.06 | 4.06 | -1.94% | 2,240 |
| Jul 2, 2026 | 4.10 | 4.18 | 4.00 | 4.17 | 4.14 | 1.81% | 3,654 |
| Jul 1, 2026 | 4.06 | 4.10 | 4.00 | 4.10 | 4.06 | -0.40% | 1,855 |
| Jun 30, 2026 | 4.14 | 4.14 | 4.00 | 4.11 | 4.08 | -2.27% | 736 |
| Jun 29, 2026 | 4.07 | 4.29 | 4.07 | 4.21 | 4.18 | 2.38% | 4,141 |
| Jun 26, 2026 | 4.08 | 4.12 | 4.08 | 4.11 | 4.08 | -0.48% | 2,096 |
| Jun 25, 2026 | 4.02 | 4.18 | 4.02 | 4.13 | 4.10 | -0.48% | 7,870 |
| Jun 24, 2026 | 3.92 | 4.15 | 3.92 | 4.15 | 4.12 | 1.22% | 62,405 |
| Jun 23, 2026 | 4.05 | 4.10 | 3.83 | 4.10 | 4.07 | 4.86% | 57,222 |
| Jun 22, 2026 | 3.80 | 3.94 | 3.80 | 3.91 | 3.88 | 2.62% | 16,972 |
| Jun 18, 2026 | 3.97 | 3.97 | 3.81 | 3.81 | 3.78 | -4.03% | 9,555 |
| Jun 17, 2026 | 4.05 | 4.08 | 3.97 | 3.97 | 3.94 | -1.70% | 3,701 |
| Jun 16, 2026 | 4.06 | 4.06 | 4.01 | 4.04 | 4.01 | -3.72% | 1,995 |
| Jun 15, 2026 | 4.20 | 4.24 | 4.18 | 4.20 | 4.16 | 1.57% | 5,313 |
| Jun 12, 2026 | 4.12 | 4.14 | 4.12 | 4.13 | 4.10 | 2.23% | 120,262 |
| Jun 11, 2026 | 4.03 | 4.05 | 4.01 | 4.04 | 4.01 | 1.41% | 10,088 |
| Jun 10, 2026 | 3.97 | 3.98 | 3.96 | 3.98 | 3.95 | -2.23% | 4,671 |
| Jun 9, 2026 | 4.11 | 4.11 | 4.01 | 4.08 | 4.04 | 2.90% | 7,845 |
| Jun 8, 2026 | 4.20 | 4.20 | 3.95 | 3.96 | 3.93 | -5.71% | 69,506 |
| Jun 5, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.17 | -1.18% | 3,945 |
| Jun 4, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.22 | 0.71% | 2,974 |
| Jun 3, 2026 | 4.30 | 4.30 | 4.21 | 4.22 | 4.19 | -1.86% | 3,606 |
| Jun 2, 2026 | 4.30 | 4.33 | 4.30 | 4.30 | 4.27 | - | 20,965 |
| Jun 1, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.27 | -1.15% | 26,075 |
| May 29, 2026 | 4.35 | 4.40 | 4.35 | 4.35 | 4.32 | -1.14% | 25,212 |
| May 28, 2026 | 4.35 | 4.48 | 4.35 | 4.40 | 4.37 | -0.23% | 26,736 |
| May 27, 2026 | 4.39 | 4.50 | 4.39 | 4.41 | 4.38 | 0.46% | 23,637 |
| May 26, 2026 | 4.40 | 4.53 | 4.38 | 4.39 | 4.36 | -0.45% | 28,567 |
| May 22, 2026 | 4.48 | 4.51 | 4.40 | 4.41 | 4.38 | 0.23% | 33,566 |