Skip to main content
logo
Hiper Global Ltd. (TLV:HIPR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,461.00
-19.00 (-0.77%)
Mar 31, 2026, 5:26 PM IDT

Hiper Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,480.002,486.002,420.002,461.002,461.00-0.77%74,766
Mar 30, 20262,319.002,480.002,318.002,480.002,480.006.94%168,632
Mar 27, 20262,370.002,370.002,293.002,319.002,319.00-0.47%12,452
Mar 26, 20262,304.002,376.002,294.002,330.002,330.001.13%1,326,458
Mar 25, 20262,279.002,331.002,279.002,304.002,304.000.22%19,486
Mar 24, 20262,409.002,409.002,270.002,299.002,278.90-103,327
Mar 23, 20262,291.002,360.002,232.002,299.002,278.900.35%25,827
Mar 20, 20262,330.002,412.002,270.002,291.002,270.97-1.67%78,088
Mar 19, 20262,340.002,390.002,305.002,330.002,309.63-0.43%197,709
Mar 18, 20262,400.002,426.002,315.002,340.002,319.54-1.72%33,812
Mar 17, 20262,363.002,410.002,363.002,381.002,360.182.06%52,050
Mar 16, 20262,388.002,420.002,202.002,333.002,312.60-2.30%16,225
Mar 13, 20262,377.002,410.002,340.002,388.002,367.120.46%26,763
Mar 12, 20262,400.002,440.002,351.002,377.002,356.22-0.96%23,143
Mar 11, 20262,353.002,425.002,303.002,400.002,379.022.00%61,303
Mar 10, 20262,326.002,415.002,313.002,353.002,332.431.16%10,393
Mar 9, 20262,440.002,460.002,289.002,326.002,305.66-4.67%25,258
Mar 6, 20262,560.002,560.002,435.002,440.002,418.67-50,305
Mar 5, 20262,356.002,480.002,356.002,440.002,418.673.57%157,118
Mar 4, 20262,396.002,467.002,345.002,356.002,335.40-1.67%33,732
Mar 2, 20262,457.002,499.002,330.002,396.002,375.053.41%33,405
Feb 27, 20262,301.002,390.002,284.002,317.002,296.740.70%28,776
Feb 26, 20262,283.002,336.002,237.002,301.002,280.880.79%11,927
Feb 25, 20262,350.002,350.002,195.002,283.002,263.040.93%17,061
Feb 24, 20262,315.002,337.002,200.002,262.002,242.22-2.29%40,181
Feb 23, 20262,357.002,384.002,300.002,315.002,294.76-1.78%15,333
Feb 20, 20262,273.002,400.002,273.002,357.002,336.393.70%11,309
Feb 19, 20262,332.002,349.002,238.002,273.002,253.13-2.53%23,258
Feb 18, 20262,328.002,384.002,328.002,332.002,311.610.17%24,730
Feb 17, 20262,350.002,388.002,295.002,328.002,307.65-0.94%31,495
Feb 16, 20262,352.002,390.002,346.002,350.002,329.45-0.09%35,173
Feb 13, 20262,382.002,500.002,300.002,352.002,331.44-1.26%28,115
Feb 12, 20262,477.002,497.002,382.002,382.002,361.17-3.84%38,722
Feb 11, 20262,505.002,520.002,457.002,477.002,455.34-1.12%7,705
Feb 10, 20262,506.002,550.002,500.002,505.002,483.10-0.04%20,202
Feb 9, 20262,506.002,553.002,496.002,506.002,484.09-7,586
Feb 6, 20262,514.002,597.002,450.002,506.002,484.09-0.32%8,942
Feb 5, 20262,531.002,531.002,473.002,514.002,492.02-0.67%54,350
Feb 4, 20262,599.002,599.002,427.002,531.002,508.871.16%59,688
Feb 3, 20262,486.002,536.002,486.002,502.002,480.130.64%17,349
Feb 2, 20262,513.002,513.002,457.002,486.002,464.27-1.07%11,514
Jan 30, 20262,502.002,642.002,443.002,513.002,491.030.44%18,033
Jan 29, 20262,533.002,580.002,468.002,502.002,480.13-1.22%25,887
Jan 28, 20262,465.002,577.002,465.002,533.002,510.852.76%89,800
Jan 27, 20262,463.002,508.002,460.002,465.002,443.450.08%28,784
Jan 26, 20262,399.002,466.002,402.002,463.002,441.472.67%26,273
Jan 23, 20262,416.002,430.002,344.002,399.002,378.03-0.70%4,058
Jan 22, 20262,414.002,465.002,396.002,416.002,394.880.08%16,967
Jan 21, 20262,412.002,500.002,329.002,414.002,392.890.08%34,311
Jan 20, 20262,480.002,480.002,396.002,412.002,390.91-1.63%13,831