Hiper Global Ltd. (TLV:HIPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,633.00
+26.00 (1.62%)
Sep 29, 2025, 11:38 AM IDT
Hiper Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,578.00 | 1,637.00 | 1,578.00 | 1,605.00 | 1,605.00 | 1.71% | 1,453 |
| Sep 21, 2025 | 1,610.00 | 1,640.00 | 1,550.00 | 1,578.00 | 1,578.00 | -1.99% | 8,652 |
| Sep 18, 2025 | 1,583.00 | 1,646.00 | 1,583.00 | 1,610.00 | 1,610.00 | 1.71% | 6,998 |
| Sep 17, 2025 | 1,570.00 | 1,661.00 | 1,558.00 | 1,583.00 | 1,583.00 | 0.83% | 6,759 |
| Sep 16, 2025 | 1,643.00 | 1,648.00 | 1,559.00 | 1,570.00 | 1,570.00 | -4.44% | 36,077 |
| Sep 15, 2025 | 1,670.00 | 1,670.00 | 1,606.00 | 1,643.00 | 1,643.00 | 0.18% | 6,790 |
| Sep 14, 2025 | 1,661.00 | 1,680.00 | 1,601.00 | 1,640.00 | 1,640.00 | -1.26% | 13,585 |
| Sep 11, 2025 | 1,664.00 | 1,670.00 | 1,638.00 | 1,661.00 | 1,661.00 | -0.18% | 4,401 |
| Sep 10, 2025 | 1,642.00 | 1,676.00 | 1,642.00 | 1,664.00 | 1,664.00 | 1.34% | 3,701 |
| Sep 9, 2025 | 1,642.00 | 1,642.00 | 1,621.00 | 1,642.00 | 1,642.00 | - | 52,494 |
| Sep 8, 2025 | 1,656.00 | 1,689.00 | 1,619.00 | 1,642.00 | 1,642.00 | -0.85% | 39,404 |
| Sep 7, 2025 | 1,702.00 | 1,702.00 | 1,648.00 | 1,656.00 | 1,656.00 | -2.70% | 11,025 |
| Sep 4, 2025 | 1,709.00 | 1,766.00 | 1,677.00 | 1,702.00 | 1,702.00 | -0.41% | 2,685 |
| Sep 3, 2025 | 1,675.00 | 1,730.00 | 1,675.00 | 1,709.00 | 1,709.00 | 2.03% | 1,124 |
| Sep 2, 2025 | 1,718.00 | 1,759.00 | 1,665.00 | 1,675.00 | 1,675.00 | -2.50% | 1,412 |
| Sep 1, 2025 | 1,687.00 | 1,778.00 | 1,687.00 | 1,718.00 | 1,718.00 | 1.84% | 2,509 |
| Aug 31, 2025 | 1,718.00 | 1,794.00 | 1,662.00 | 1,687.00 | 1,687.00 | -1.80% | 14,875 |
| Aug 28, 2025 | 1,690.00 | 1,730.00 | 1,690.00 | 1,718.00 | 1,718.00 | -0.58% | 3,350 |
| Aug 27, 2025 | 1,717.00 | 1,760.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.64% | 5,132 |
| Aug 26, 2025 | 1,721.00 | 1,724.00 | 1,669.00 | 1,717.00 | 1,717.00 | -0.23% | 6,414 |
| Aug 25, 2025 | 1,717.00 | 1,757.00 | 1,703.00 | 1,721.00 | 1,721.00 | -0.12% | 1,362 |
| Aug 24, 2025 | 1,700.00 | 1,744.00 | 1,700.00 | 1,723.00 | 1,716.50 | -0.29% | 15,644 |
| Aug 21, 2025 | 1,726.00 | 1,742.00 | 1,713.00 | 1,728.00 | 1,721.48 | 0.12% | 16,047 |
| Aug 20, 2025 | 1,701.00 | 1,743.00 | 1,701.00 | 1,726.00 | 1,719.49 | 1.47% | 53,294 |
| Aug 19, 2025 | 1,770.00 | 1,770.00 | 1,636.00 | 1,701.00 | 1,694.58 | -9.04% | 149,470 |
| Aug 18, 2025 | 1,871.00 | 1,948.00 | 1,843.00 | 1,870.00 | 1,862.95 | -0.05% | 4,385 |
| Aug 17, 2025 | 1,892.00 | 1,950.00 | 1,854.00 | 1,871.00 | 1,863.94 | -1.11% | 3,305 |
| Aug 14, 2025 | 1,834.00 | 1,922.00 | 1,805.00 | 1,892.00 | 1,884.86 | 3.16% | 2,446 |
| Aug 13, 2025 | 1,792.00 | 1,883.00 | 1,792.00 | 1,834.00 | 1,827.08 | 2.34% | 1,993 |
| Aug 12, 2025 | 1,770.00 | 1,808.00 | 1,770.00 | 1,792.00 | 1,785.24 | -0.88% | 6,748 |
| Aug 11, 2025 | 1,830.00 | 1,845.00 | 1,789.00 | 1,808.00 | 1,801.18 | -1.20% | 4,545 |
| Aug 10, 2025 | 1,730.00 | 1,860.00 | 1,730.00 | 1,830.00 | 1,823.10 | 5.78% | 18,282 |
| Aug 7, 2025 | 1,803.00 | 1,839.00 | 1,730.00 | 1,730.00 | 1,723.47 | -4.05% | 90,580 |
| Aug 6, 2025 | 1,793.00 | 1,853.00 | 1,777.00 | 1,803.00 | 1,796.20 | 0.56% | 7,769 |
| Aug 5, 2025 | 1,777.00 | 1,850.00 | 1,777.00 | 1,793.00 | 1,786.24 | -2.45% | 16,622 |
| Aug 4, 2025 | 1,873.00 | 1,873.00 | 1,830.00 | 1,838.00 | 1,831.07 | -1.87% | 8,786 |
| Jul 31, 2025 | 1,877.00 | 1,929.00 | 1,858.00 | 1,873.00 | 1,865.93 | -0.21% | 12,610 |
| Jul 30, 2025 | 1,896.00 | 1,899.00 | 1,840.00 | 1,877.00 | 1,869.92 | -1.00% | 9,540 |
| Jul 29, 2025 | 1,895.00 | 1,944.00 | 1,844.00 | 1,896.00 | 1,888.85 | 0.05% | 20,186 |
| Jul 28, 2025 | 1,886.00 | 1,921.00 | 1,837.00 | 1,895.00 | 1,887.85 | 0.48% | 6,469 |
| Jul 27, 2025 | 1,898.00 | 1,925.00 | 1,854.00 | 1,886.00 | 1,878.89 | -0.63% | 6,225 |
| Jul 24, 2025 | 1,862.00 | 1,943.00 | 1,862.00 | 1,898.00 | 1,890.84 | -1.15% | 15,526 |
| Jul 23, 2025 | 1,867.00 | 1,943.00 | 1,855.00 | 1,920.00 | 1,912.76 | 2.84% | 15,577 |
| Jul 22, 2025 | 1,851.00 | 1,897.00 | 1,851.00 | 1,867.00 | 1,859.96 | 0.86% | 10,356 |
| Jul 21, 2025 | 1,845.00 | 1,890.00 | 1,833.00 | 1,851.00 | 1,844.02 | 0.33% | 12,770 |
| Jul 20, 2025 | 1,836.00 | 1,902.00 | 1,826.00 | 1,845.00 | 1,838.04 | 0.49% | 5,661 |
| Jul 17, 2025 | 1,796.00 | 1,848.00 | 1,796.00 | 1,836.00 | 1,829.07 | 2.23% | 36,914 |
| Jul 16, 2025 | 1,823.00 | 1,871.00 | 1,777.00 | 1,796.00 | 1,789.22 | -1.48% | 13,202 |
| Jul 15, 2025 | 1,804.00 | 1,945.00 | 1,804.00 | 1,823.00 | 1,816.12 | 1.05% | 3,507 |
| Jul 14, 2025 | 1,838.00 | 1,838.00 | 1,795.00 | 1,804.00 | 1,797.19 | -1.85% | 14,480 |