Hypera S.A. (HYPMY)
OTCMKTS · Delayed Price · Currency is USD
4.650
+0.010 (0.22%)
Sep 25, 2026, 11:38 AM EST
HYPMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.81 | 4.82 | 4.63 | 4.65 | - | 0.22% | 1,353 |
| Sep 24, 2026 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -2.52% | 8,581 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.69 | 4.76 | 4.76 | -0.42% | 4,634 |
| Sep 22, 2026 | 4.62 | 4.84 | 4.62 | 4.78 | 4.78 | 2.80% | 6,609 |
| Sep 21, 2026 | 4.51 | 4.65 | 4.42 | 4.65 | 4.65 | 3.22% | 63,897 |
| Sep 18, 2026 | 4.50 | 4.53 | 4.45 | 4.51 | 4.51 | 0.05% | 3,032 |
| Sep 17, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | -0.82% | 6,668 |
| Sep 16, 2026 | 4.51 | 4.54 | 4.50 | 4.54 | 4.54 | -0.22% | 3,599 |
| Sep 15, 2026 | 4.55 | 4.57 | 4.50 | 4.55 | 4.55 | -0.11% | 3,190 |
| Sep 14, 2026 | 4.39 | 4.59 | 4.39 | 4.56 | 4.56 | 2.82% | 4,775 |
| Sep 11, 2026 | 4.51 | 4.51 | 4.43 | 4.43 | 4.43 | -1.12% | 35,818 |
| Sep 10, 2026 | 4.39 | 4.48 | 4.31 | 4.48 | 4.48 | 0.90% | 1,661 |
| Sep 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.62% | 126 |
| Sep 8, 2026 | 4.50 | 4.54 | 4.47 | 4.47 | 4.47 | -0.72% | 1,762 |
| Sep 4, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.58% | 2,113 |
| Sep 3, 2026 | 4.42 | 4.46 | 4.39 | 4.43 | 4.43 | 1.37% | 1,360 |
| Sep 2, 2026 | 4.34 | 4.37 | 4.33 | 4.37 | 4.37 | 1.63% | 6,983 |
| Sep 1, 2026 | 4.27 | 4.35 | 4.25 | 4.30 | 4.30 | 1.18% | 3,124 |
| Aug 31, 2026 | 4.04 | 4.25 | 4.04 | 4.25 | 4.25 | 3.16% | 1,619 |
| Aug 28, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.73% | 1,778 |
| Aug 27, 2026 | 4.33 | 4.33 | 4.09 | 4.09 | 4.09 | -4.22% | 7,223 |
| Aug 26, 2026 | 4.15 | 4.35 | 4.15 | 4.27 | 4.27 | 2.15% | 8,903 |
| Aug 25, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | 0.93% | 2,459 |
| Aug 24, 2026 | 4.03 | 4.18 | 4.03 | 4.14 | 4.14 | 1.01% | 2,839 |
| Aug 21, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 1.23% | 944 |
| Aug 20, 2026 | 4.03 | 4.07 | 3.96 | 4.05 | 4.05 | -0.25% | 5,648 |
| Aug 19, 2026 | 4.03 | 4.06 | 3.99 | 4.06 | 4.06 | 1.75% | 6,530 |
| Aug 18, 2026 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | -3.62% | 2,258 |
| Aug 17, 2026 | 4.27 | 4.27 | 4.08 | 4.14 | 4.14 | -1.19% | 1,021 |
| Aug 14, 2026 | 4.12 | 4.19 | 4.05 | 4.19 | 4.19 | -1.41% | 4,570 |
| Aug 13, 2026 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 0.95% | 5,954 |
| Aug 12, 2026 | 4.19 | 4.26 | 4.18 | 4.21 | 4.21 | 2.18% | 27,372 |
| Aug 11, 2026 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -3.96% | 2,459 |
| Aug 10, 2026 | 4.27 | 4.30 | 4.21 | 4.29 | 4.29 | 1.66% | 5,441 |
| Aug 7, 2026 | 4.21 | 4.22 | 4.18 | 4.22 | 4.22 | 2.24% | 68,435 |
| Aug 6, 2026 | 4.13 | 4.20 | 4.10 | 4.13 | 4.13 | -0.78% | 3,851 |
| Aug 5, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.24% | 13,910 |
| 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 |