Hiper Global Ltd. (TLV:HIPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,716.00
-7.00 (-0.41%)
Aug 25, 2025, 4:01 PM IDT
Hiper Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,717.00 | 1,757.00 | 1,703.00 | 1,721.00 | 1,721.00 | -0.12% | 858 |
| 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 | 1,898.00 | -1.15% | 15,526 |
| Jul 23, 2025 | 1,867.00 | 1,943.00 | 1,855.00 | 1,920.00 | 1,920.00 | 2.84% | 15,577 |
| Jul 22, 2025 | 1,851.00 | 1,897.00 | 1,851.00 | 1,867.00 | 1,867.00 | 0.86% | 10,356 |
| Jul 21, 2025 | 1,845.00 | 1,890.00 | 1,833.00 | 1,851.00 | 1,851.00 | 0.33% | 12,770 |
| Jul 20, 2025 | 1,836.00 | 1,902.00 | 1,826.00 | 1,845.00 | 1,845.00 | 0.49% | 5,661 |
| Jul 17, 2025 | 1,796.00 | 1,848.00 | 1,796.00 | 1,836.00 | 1,836.00 | 2.23% | 36,914 |
| Jul 16, 2025 | 1,823.00 | 1,871.00 | 1,777.00 | 1,796.00 | 1,796.00 | -1.48% | 13,202 |
| Jul 15, 2025 | 1,804.00 | 1,945.00 | 1,804.00 | 1,823.00 | 1,823.00 | 1.05% | 3,507 |
| Jul 14, 2025 | 1,838.00 | 1,838.00 | 1,795.00 | 1,804.00 | 1,804.00 | -1.85% | 14,480 |
| Jul 13, 2025 | 1,869.00 | 1,870.00 | 1,813.00 | 1,838.00 | 1,838.00 | -2.13% | 18,013 |
| Jul 10, 2025 | 1,943.00 | 1,943.00 | 1,840.00 | 1,878.00 | 1,878.00 | -3.35% | 23,815 |
| Jul 9, 2025 | 2,003.00 | 2,035.00 | 1,923.00 | 1,943.00 | 1,943.00 | -3.00% | 45,412 |
| Jul 8, 2025 | 2,002.00 | 2,017.00 | 1,960.00 | 2,003.00 | 2,003.00 | 0.05% | 22,699 |
| Jul 7, 2025 | 1,969.00 | 2,077.00 | 1,942.00 | 2,002.00 | 2,002.00 | 1.68% | 61,063 |
| Jul 6, 2025 | 1,899.00 | 2,080.00 | 1,899.00 | 1,969.00 | 1,969.00 | 3.69% | 195,847 |
| Jul 3, 2025 | 1,938.00 | 1,941.00 | 1,870.00 | 1,899.00 | 1,899.00 | -2.01% | 38,343 |
| Jul 2, 2025 | 1,936.00 | 1,947.00 | 1,880.00 | 1,938.00 | 1,938.00 | 0.10% | 39,780 |
| Jul 1, 2025 | 1,888.00 | 1,950.00 | 1,888.00 | 1,936.00 | 1,936.00 | 2.54% | 22,883 |
| Jun 30, 2025 | 1,909.00 | 1,914.00 | 1,835.00 | 1,888.00 | 1,888.00 | -1.10% | 32,410 |
| Jun 29, 2025 | 1,841.00 | 1,920.00 | 1,810.00 | 1,909.00 | 1,909.00 | 3.69% | 34,121 |
| Jun 26, 2025 | 1,883.00 | 1,899.00 | 1,832.00 | 1,841.00 | 1,841.00 | -2.23% | 15,049 |
| Jun 25, 2025 | 1,861.00 | 1,906.00 | 1,842.00 | 1,883.00 | 1,883.00 | 1.18% | 39,867 |
| Jun 24, 2025 | 1,847.00 | 1,906.00 | 1,847.00 | 1,861.00 | 1,861.00 | 0.76% | 24,887 |
| Jun 23, 2025 | 1,876.00 | 1,899.00 | 1,814.00 | 1,847.00 | 1,847.00 | -1.55% | 10,528 |
| Jun 22, 2025 | 1,880.00 | 1,902.00 | 1,854.00 | 1,876.00 | 1,876.00 | 0.59% | 14,373 |
| Jun 19, 2025 | 1,800.00 | 1,880.00 | 1,800.00 | 1,865.00 | 1,865.00 | 4.42% | 32,775 |
| Jun 18, 2025 | 1,787.00 | 1,800.00 | 1,770.00 | 1,786.00 | 1,786.00 | -0.06% | 3,287 |
| Jun 17, 2025 | 1,775.00 | 1,799.00 | 1,751.00 | 1,787.00 | 1,787.00 | 0.68% | 7,900 |
| Jun 16, 2025 | 1,712.00 | 1,789.00 | 1,706.00 | 1,775.00 | 1,775.00 | 3.68% | 13,073 |