Hiper Global Ltd. (TLV:HIPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,932.00
+37.00 (1.95%)
Nov 6, 2025, 5:24 PM IDT
Hiper Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,895.00 | 1,969.00 | 1,895.00 | 1,932.00 | 1,932.00 | 1.95% | 97,812 |
| Nov 5, 2025 | 1,899.00 | 1,927.00 | 1,881.00 | 1,895.00 | 1,895.00 | -0.21% | 3,460 |
| Nov 4, 2025 | 1,934.00 | 1,934.00 | 1,886.00 | 1,899.00 | 1,899.00 | 0.32% | 4,790 |
| Nov 3, 2025 | 1,900.00 | 1,906.00 | 1,850.00 | 1,893.00 | 1,893.00 | 1.77% | 6,929 |
| Nov 2, 2025 | 1,846.00 | 1,899.00 | 1,846.00 | 1,860.00 | 1,860.00 | 0.76% | 30,039 |
| Oct 30, 2025 | 1,858.00 | 1,896.00 | 1,823.00 | 1,846.00 | 1,846.00 | -0.65% | 14,862 |
| Oct 29, 2025 | 1,831.00 | 1,919.00 | 1,812.00 | 1,858.00 | 1,858.00 | 1.47% | 19,746 |
| Oct 28, 2025 | 1,829.00 | 1,850.00 | 1,822.00 | 1,831.00 | 1,831.00 | 0.11% | 34,441 |
| Oct 27, 2025 | 1,845.00 | 1,850.00 | 1,807.00 | 1,829.00 | 1,829.00 | -0.87% | 4,763 |
| Oct 26, 2025 | 1,774.00 | 1,850.00 | 1,769.00 | 1,845.00 | 1,845.00 | 4.00% | 6,386 |
| Oct 23, 2025 | 1,772.00 | 1,800.00 | 1,725.00 | 1,774.00 | 1,774.00 | 8.44% | 26,257 |
| Oct 22, 2025 | 1,606.00 | 1,661.00 | 1,606.00 | 1,636.00 | 1,636.00 | 1.87% | 3,579 |
| Oct 21, 2025 | 1,651.00 | 1,684.00 | 1,553.00 | 1,606.00 | 1,606.00 | -2.73% | 7,535 |
| Oct 20, 2025 | 1,712.00 | 1,712.00 | 1,611.00 | 1,651.00 | 1,651.00 | -3.56% | 34,075 |
| Oct 19, 2025 | 1,737.00 | 1,737.00 | 1,650.00 | 1,712.00 | 1,712.00 | -1.44% | 2,049 |
| Oct 16, 2025 | 1,740.00 | 1,759.00 | 1,705.00 | 1,737.00 | 1,737.00 | -0.17% | 7,016 |
| Oct 15, 2025 | 1,765.00 | 1,796.00 | 1,665.00 | 1,740.00 | 1,740.00 | -1.42% | 6,312 |
| Oct 12, 2025 | 1,773.00 | 1,773.00 | 1,668.00 | 1,765.00 | 1,765.00 | -0.45% | 3,794 |
| Oct 9, 2025 | 1,744.00 | 1,785.00 | 1,691.00 | 1,773.00 | 1,773.00 | 1.66% | 21,638 |
| Oct 8, 2025 | 1,699.00 | 1,782.00 | 1,666.00 | 1,744.00 | 1,744.00 | 4.31% | 7,706 |
| Oct 7, 2025 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - | - |
| Oct 6, 2025 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.59% | - |
| Oct 5, 2025 | 1,672.00 | 1,761.00 | 1,672.00 | 1,699.00 | 1,699.00 | 1.61% | 13,199 |
| Oct 2, 2025 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - | - |
| Oct 1, 2025 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - | - |
| Sep 30, 2025 | 1,635.00 | 1,697.00 | 1,635.00 | 1,672.00 | 1,672.00 | 2.26% | 9,534 |
| Sep 29, 2025 | 1,607.00 | 1,666.00 | 1,600.00 | 1,635.00 | 1,635.00 | 1.74% | 9,023 |
| Sep 28, 2025 | 1,605.00 | 1,669.00 | 1,583.00 | 1,607.00 | 1,607.00 | 0.12% | 6,814 |
| Sep 25, 2025 | 1,578.00 | 1,637.00 | 1,578.00 | 1,605.00 | 1,605.00 | 1.71% | 1,453 |
| Sep 24, 2025 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | - | - |
| Sep 23, 2025 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | - | - |
| Sep 22, 2025 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | - | - |
| 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 |