Hiper Global Ltd. (TLV:HIPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,303.00
+38.00 (1.68%)
At close: Jan 1, 2026
Hiper Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 2,265.00 | 2,328.00 | 2,230.00 | 2,324.00 | - | 2.60% | 81,488 |
| Dec 31, 2025 | 2,367.00 | 2,445.00 | 2,265.00 | 2,265.00 | 2,265.00 | 1.62% | 122,944 |
| Dec 30, 2025 | 2,171.00 | 2,288.00 | 2,164.00 | 2,229.00 | 2,229.00 | 2.67% | 20,985 |
| Dec 29, 2025 | 2,184.00 | 2,185.00 | 2,153.00 | 2,171.00 | 2,171.00 | -0.60% | 28,447 |
| Dec 28, 2025 | 2,200.00 | 2,218.00 | 2,172.00 | 2,184.00 | 2,184.00 | 0.32% | 17,919 |
| Dec 25, 2025 | 2,201.00 | 2,201.00 | 2,148.00 | 2,177.00 | 2,177.00 | -1.09% | 4,879 |
| Dec 24, 2025 | 2,133.00 | 2,205.00 | 2,133.00 | 2,201.00 | 2,201.00 | 3.19% | 26,264 |
| Dec 23, 2025 | 2,138.00 | 2,173.00 | 2,052.00 | 2,133.00 | 2,133.00 | -0.65% | 77,559 |
| Dec 22, 2025 | 1,947.00 | 2,289.00 | 1,947.00 | 2,147.00 | 2,147.00 | 16.12% | 113,114 |
| Dec 21, 2025 | 1,834.00 | 1,870.00 | 1,820.00 | 1,849.00 | 1,849.00 | 0.82% | 2,752 |
| Dec 18, 2025 | 1,798.00 | 1,865.00 | 1,791.00 | 1,834.00 | 1,834.00 | 2.00% | 72,999 |
| Dec 17, 2025 | 1,700.00 | 1,800.00 | 1,700.00 | 1,798.00 | 1,798.00 | 5.76% | 121,939 |
| Dec 16, 2025 | 1,765.00 | 1,765.00 | 1,686.00 | 1,700.00 | 1,700.00 | -2.19% | 23,337 |
| Dec 15, 2025 | 1,769.00 | 1,769.00 | 1,725.00 | 1,738.00 | 1,738.00 | -1.75% | 8,739 |
| Dec 14, 2025 | 1,764.00 | 1,810.00 | 1,734.00 | 1,769.00 | 1,769.00 | 0.28% | 14,682 |
| Dec 11, 2025 | 1,770.00 | 1,807.00 | 1,716.00 | 1,764.00 | 1,764.00 | -0.34% | 54,787 |
| Dec 10, 2025 | 1,797.00 | 1,797.00 | 1,762.00 | 1,770.00 | 1,770.00 | -1.50% | 38,640 |
| Dec 9, 2025 | 1,807.00 | 1,827.00 | 1,770.00 | 1,797.00 | 1,797.00 | -0.55% | 13,876 |
| Dec 8, 2025 | 1,840.00 | 1,840.00 | 1,803.00 | 1,807.00 | 1,807.00 | -1.79% | 17,837 |
| Dec 7, 2025 | 1,823.00 | 1,861.00 | 1,823.00 | 1,840.00 | 1,840.00 | 0.93% | 52,716 |
| Dec 4, 2025 | 1,836.00 | 1,863.00 | 1,811.00 | 1,823.00 | 1,823.00 | -0.71% | 41,869 |
| Dec 3, 2025 | 1,867.00 | 1,906.00 | 1,800.00 | 1,836.00 | 1,836.00 | -1.66% | 8,847 |
| Dec 2, 2025 | 1,865.00 | 1,899.00 | 1,819.00 | 1,867.00 | 1,867.00 | 0.11% | 8,469 |
| Dec 1, 2025 | 1,888.00 | 1,920.00 | 1,823.00 | 1,865.00 | 1,865.00 | -1.22% | 2,943 |
| Nov 30, 2025 | 1,858.00 | 1,898.00 | 1,851.00 | 1,888.00 | 1,888.00 | 1.61% | 4,712 |
| Nov 27, 2025 | 1,808.00 | 1,900.00 | 1,808.00 | 1,858.00 | 1,858.00 | 0.22% | 5,683 |
| Nov 26, 2025 | 1,843.00 | 1,870.00 | 1,831.00 | 1,854.00 | 1,844.50 | 0.60% | 4,379 |
| Nov 25, 2025 | 1,830.00 | 1,858.00 | 1,814.00 | 1,843.00 | 1,833.56 | 0.71% | 7,297 |
| Nov 24, 2025 | 1,836.00 | 1,858.00 | 1,807.00 | 1,830.00 | 1,820.62 | -0.33% | 26,705 |
| Nov 23, 2025 | 1,844.00 | 1,857.00 | 1,806.00 | 1,836.00 | 1,826.59 | -0.43% | 9,101 |
| Nov 20, 2025 | 1,865.00 | 1,880.00 | 1,816.00 | 1,844.00 | 1,834.55 | -0.86% | 19,662 |
| Nov 19, 2025 | 1,838.00 | 1,920.00 | 1,824.00 | 1,860.00 | 1,850.47 | 1.20% | 33,226 |
| Nov 18, 2025 | 1,851.00 | 1,878.00 | 1,700.00 | 1,838.00 | 1,828.58 | -5.79% | 140,133 |
| Nov 17, 2025 | 2,006.00 | 2,034.00 | 1,932.00 | 1,951.00 | 1,941.00 | -2.79% | 97,968 |
| Nov 16, 2025 | 1,965.00 | 2,050.00 | 1,964.00 | 2,007.00 | 1,996.72 | 5.58% | 197,990 |
| Nov 13, 2025 | 1,904.00 | 1,949.00 | 1,898.00 | 1,901.00 | 1,891.26 | -0.16% | 4,115 |
| Nov 12, 2025 | 1,885.00 | 1,950.00 | 1,851.00 | 1,904.00 | 1,894.24 | 1.01% | 11,809 |
| Nov 11, 2025 | 1,896.00 | 1,932.00 | 1,867.00 | 1,885.00 | 1,875.34 | -0.58% | 4,180 |
| Nov 10, 2025 | 1,906.00 | 1,964.00 | 1,857.00 | 1,896.00 | 1,886.28 | -0.52% | 3,109 |
| Nov 9, 2025 | 1,932.00 | 1,932.00 | 1,871.00 | 1,906.00 | 1,896.23 | -1.35% | 3,683 |
| Nov 6, 2025 | 1,895.00 | 1,969.00 | 1,898.00 | 1,932.00 | 1,922.10 | 1.95% | 97,812 |
| Nov 5, 2025 | 1,899.00 | 1,927.00 | 1,881.00 | 1,895.00 | 1,885.29 | -0.21% | 3,460 |
| Nov 4, 2025 | 1,934.00 | 1,934.00 | 1,886.00 | 1,899.00 | 1,889.27 | 0.32% | 4,790 |
| Nov 3, 2025 | 1,900.00 | 1,906.00 | 1,850.00 | 1,893.00 | 1,883.30 | 1.77% | 6,929 |
| Nov 2, 2025 | 1,846.00 | 1,899.00 | 1,846.00 | 1,860.00 | 1,850.47 | 0.76% | 30,039 |
| Oct 30, 2025 | 1,858.00 | 1,896.00 | 1,823.00 | 1,846.00 | 1,836.54 | -0.65% | 14,862 |
| Oct 29, 2025 | 1,831.00 | 1,919.00 | 1,812.00 | 1,858.00 | 1,848.48 | 1.47% | 19,746 |
| Oct 28, 2025 | 1,829.00 | 1,850.00 | 1,822.00 | 1,831.00 | 1,821.62 | 0.11% | 34,441 |
| Oct 27, 2025 | 1,845.00 | 1,850.00 | 1,807.00 | 1,829.00 | 1,819.63 | -0.87% | 4,763 |
| Oct 26, 2025 | 1,774.00 | 1,850.00 | 1,769.00 | 1,845.00 | 1,835.55 | 4.00% | 6,386 |