Hiper Global Ltd. (TLV:HIPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,502.00
-31.00 (-1.22%)
Jan 29, 2026, 5:24 PM IDT
Hiper Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2,533.00 | 2,580.00 | 2,521.00 | 2,540.00 | - | 0.28% | 3,294 |
| Jan 28, 2026 | 2,465.00 | 2,577.00 | 2,465.00 | 2,533.00 | 2,533.00 | 2.76% | 89,800 |
| Jan 27, 2026 | 2,463.00 | 2,508.00 | 2,460.00 | 2,465.00 | 2,465.00 | 0.08% | 28,784 |
| Jan 26, 2026 | 2,399.00 | 2,466.00 | 2,402.00 | 2,463.00 | 2,463.00 | 2.67% | 26,273 |
| Jan 23, 2026 | 2,416.00 | 2,430.00 | 2,344.00 | 2,399.00 | 2,399.00 | -0.70% | 4,058 |
| Jan 22, 2026 | 2,414.00 | 2,465.00 | 2,396.00 | 2,416.00 | 2,416.00 | 0.08% | 16,967 |
| Jan 21, 2026 | 2,412.00 | 2,500.00 | 2,329.00 | 2,414.00 | 2,414.00 | 0.08% | 34,311 |
| Jan 20, 2026 | 2,480.00 | 2,480.00 | 2,396.00 | 2,412.00 | 2,412.00 | -1.63% | 13,831 |
| Jan 19, 2026 | 2,468.00 | 2,485.00 | 2,431.00 | 2,452.00 | 2,452.00 | 0.66% | 13,393 |
| Jan 16, 2026 | 2,411.00 | 2,457.00 | 2,390.00 | 2,436.00 | 2,436.00 | 1.04% | 26,606 |
| Jan 15, 2026 | 2,445.00 | 2,507.00 | 2,390.00 | 2,411.00 | 2,411.00 | -1.39% | 19,270 |
| Jan 14, 2026 | 2,469.00 | 2,515.00 | 2,385.00 | 2,445.00 | 2,445.00 | -0.97% | 54,457 |
| Jan 13, 2026 | 2,321.00 | 2,548.00 | 2,300.00 | 2,469.00 | 2,469.00 | 6.38% | 253,433 |
| Jan 12, 2026 | 2,332.00 | 2,380.00 | 2,304.00 | 2,321.00 | 2,321.00 | -0.47% | 23,995 |
| Jan 9, 2026 | 2,316.00 | 2,380.00 | 2,316.00 | 2,332.00 | 2,332.00 | 0.69% | 17,156 |
| Jan 8, 2026 | 2,350.00 | 2,350.00 | 2,302.00 | 2,316.00 | 2,316.00 | -0.69% | 25,666 |
| Jan 7, 2026 | 2,342.00 | 2,373.00 | 2,320.00 | 2,332.00 | 2,332.00 | -0.43% | 22,858 |
| Jan 6, 2026 | 2,343.00 | 2,392.00 | 2,318.00 | 2,342.00 | 2,342.00 | -0.04% | 38,895 |
| Jan 5, 2026 | 2,349.00 | 2,418.00 | 2,304.00 | 2,343.00 | 2,343.00 | 1.74% | 135,513 |
| Jan 1, 2026 | 2,265.00 | 2,398.00 | 2,230.00 | 2,303.00 | 2,303.00 | 1.68% | 114,894 |
| 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 |