Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.220
-0.080 (-1.86%)
At close: Jun 3, 2026
HYPMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.30 | 4.33 | 4.30 | 4.30 | 4.30 | - | 20,965 |
| Jun 1, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -1.15% | 26,075 |
| May 29, 2026 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 25,212 |
| May 28, 2026 | 4.35 | 4.48 | 4.35 | 4.40 | 4.40 | -0.23% | 26,736 |
| May 27, 2026 | 4.39 | 4.50 | 4.39 | 4.41 | 4.41 | 0.46% | 23,637 |
| May 26, 2026 | 4.40 | 4.53 | 4.38 | 4.39 | 4.39 | -0.45% | 28,567 |
| May 22, 2026 | 4.48 | 4.51 | 4.40 | 4.41 | 4.41 | 0.23% | 33,566 |
| May 21, 2026 | 4.41 | 4.49 | 4.40 | 4.40 | 4.40 | -0.90% | 52,288 |
| May 20, 2026 | 4.41 | 4.48 | 4.41 | 4.44 | 4.44 | 0.45% | 133,199 |
| May 19, 2026 | 4.50 | 4.53 | 4.42 | 4.42 | 4.42 | -2.86% | 43,567 |
| May 18, 2026 | 4.58 | 4.58 | 4.51 | 4.55 | 4.55 | - | 30,709 |
| May 15, 2026 | 4.63 | 4.64 | 4.54 | 4.55 | 4.55 | -1.73% | 63,018 |
| May 14, 2026 | 4.63 | 4.70 | 4.63 | 4.63 | 4.63 | 1.09% | 29,845 |
| May 13, 2026 | 4.69 | 4.74 | 4.58 | 4.58 | 4.58 | -5.18% | 68,953 |
| May 12, 2026 | 4.78 | 4.83 | 4.74 | 4.83 | 4.83 | 0.94% | 4,954 |
| May 11, 2026 | 4.94 | 4.94 | 4.75 | 4.79 | 4.79 | -1.45% | 14,043 |
| May 8, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 1.15% | 4,647 |
| 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 | 3.79% | 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 | 2.73% | 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 | -1.89% | 14,815 |
| Apr 22, 2026 | 4.69 | 4.69 | 4.64 | 4.68 | 4.68 | -1.79% | 18,792 |
| Apr 20, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.24% | 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 | -0.97% | 1,712 |
| Apr 14, 2026 | 4.71 | 4.82 | 4.70 | 4.72 | 4.72 | -1.14% | 10,227 |
| Apr 13, 2026 | 4.67 | 4.77 | 4.63 | 4.77 | 4.77 | 1.50% | 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 | 1.63% | 37,811 |
| Apr 8, 2026 | 4.69 | 4.70 | 4.59 | 4.59 | 4.59 | 4.33% | 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 | -0.08% | 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 | 2.03% | 24,899 |
| Mar 30, 2026 | 4.10 | 4.31 | 4.10 | 4.26 | 4.23 | -0.15% | 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 |