Hiper Global Ltd. (TLV:HIPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,946.00
-61.00 (-2.03%)
Oct 23, 2026, 1:44 PM IDT
Hiper Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,007.00 | 3,060.00 | 2,929.00 | 2,946.00 | 2,946.00 | -2.03% | 74,611 |
| Oct 22, 2026 | 3,062.00 | 3,078.00 | 3,000.00 | 3,007.00 | 3,007.00 | -1.80% | 180,922 |
| Oct 21, 2026 | 3,096.00 | 3,155.00 | 3,040.00 | 3,062.00 | 3,062.00 | -1.10% | 408,480 |
| Oct 20, 2026 | 3,185.00 | 3,190.00 | 3,068.00 | 3,096.00 | 3,096.00 | -2.79% | 51,698 |
| Oct 19, 2026 | 3,331.00 | 3,349.00 | 3,150.00 | 3,185.00 | 3,185.00 | -4.38% | 54,779 |
| Oct 16, 2026 | 3,151.00 | 3,356.00 | 3,151.00 | 3,331.00 | 3,331.00 | 2.24% | 60,488 |
| Oct 15, 2026 | 3,178.00 | 3,271.00 | 3,148.00 | 3,258.00 | 3,258.00 | 2.52% | 102,106 |
| Oct 14, 2026 | 3,240.00 | 3,243.00 | 3,141.00 | 3,178.00 | 3,178.00 | -0.63% | 58,040 |
| Oct 13, 2026 | 3,168.00 | 3,239.00 | 3,129.00 | 3,198.00 | 3,198.00 | 0.95% | 33,759 |
| Oct 12, 2026 | 3,234.00 | 3,234.00 | 3,118.00 | 3,168.00 | 3,168.00 | -1.12% | 33,169 |
| Oct 9, 2026 | 3,150.00 | 3,247.00 | 3,128.00 | 3,204.00 | 3,204.00 | 1.71% | 49,760 |
| Oct 8, 2026 | 3,110.00 | 3,170.00 | 3,045.00 | 3,150.00 | 3,150.00 | 1.29% | 118,425 |
| Oct 7, 2026 | 3,380.00 | 3,380.00 | 3,012.00 | 3,110.00 | 3,110.00 | -5.33% | 216,821 |
| Oct 6, 2026 | 3,400.00 | 3,405.00 | 3,243.00 | 3,285.00 | 3,285.00 | -3.07% | 124,258 |
| Oct 5, 2026 | 3,478.00 | 3,478.00 | 3,359.00 | 3,389.00 | 3,389.00 | -2.56% | 55,795 |
| Oct 1, 2026 | 3,425.00 | 3,496.00 | 3,399.00 | 3,478.00 | 3,478.00 | 1.55% | 103,500 |
| Sep 30, 2026 | 3,286.00 | 3,448.00 | 3,260.00 | 3,425.00 | 3,425.00 | 4.23% | 129,648 |
| Sep 29, 2026 | 3,155.00 | 3,286.00 | 3,129.00 | 3,286.00 | 3,286.00 | 4.15% | 96,052 |
| Sep 28, 2026 | 3,135.00 | 3,162.00 | 3,121.00 | 3,155.00 | 3,155.00 | 0.64% | 77,852 |
| Sep 24, 2026 | 3,133.00 | 3,207.00 | 3,080.00 | 3,135.00 | 3,135.00 | 1.00% | 224,860 |
| Sep 23, 2026 | 3,102.00 | 3,136.00 | 3,086.00 | 3,104.00 | 3,104.00 | 0.45% | 53,524 |
| Sep 22, 2026 | 3,112.00 | 3,170.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.71% | 49,136 |
| Sep 17, 2026 | 3,103.00 | 3,142.00 | 3,068.00 | 3,112.00 | 3,112.00 | 1.40% | 76,129 |
| Sep 16, 2026 | 3,035.00 | 3,104.00 | 3,010.00 | 3,069.00 | 3,069.00 | 1.12% | 179,216 |
| Sep 15, 2026 | 3,192.00 | 3,192.00 | 3,000.00 | 3,035.00 | 3,035.00 | -4.92% | 98,667 |
| Sep 14, 2026 | 3,299.00 | 3,299.00 | 3,171.00 | 3,192.00 | 3,192.00 | -2.71% | 48,571 |
| Sep 10, 2026 | 3,277.00 | 3,398.00 | 3,250.00 | 3,281.00 | 3,281.00 | -1.32% | 81,617 |
| Sep 9, 2026 | 3,300.00 | 3,347.00 | 3,283.00 | 3,325.00 | 3,325.00 | 0.76% | 162,138 |
| Sep 8, 2026 | 3,350.00 | 3,351.00 | 3,244.00 | 3,300.00 | 3,300.00 | 0.73% | 166,724 |
| Sep 7, 2026 | 3,269.00 | 3,307.00 | 3,236.00 | 3,276.00 | 3,276.00 | 0.21% | 104,163 |
| Sep 4, 2026 | 3,323.00 | 3,345.00 | 3,250.00 | 3,269.00 | 3,269.00 | -0.18% | 59,980 |
| Sep 3, 2026 | 3,236.00 | 3,397.00 | 3,206.00 | 3,275.00 | 3,275.00 | 2.09% | 160,191 |
| Sep 2, 2026 | 3,134.00 | 3,250.00 | 3,128.00 | 3,208.00 | 3,208.00 | 2.00% | 288,890 |
| Sep 1, 2026 | 3,066.00 | 3,217.00 | 3,066.00 | 3,145.00 | 3,145.00 | 0.80% | 220,017 |
| Aug 31, 2026 | 3,130.00 | 3,130.00 | 3,082.00 | 3,120.00 | 3,120.00 | 1.76% | 90,684 |
| Aug 28, 2026 | 3,002.00 | 3,088.00 | 2,998.00 | 3,066.00 | 3,066.00 | 2.13% | 63,784 |
| Aug 27, 2026 | 2,964.00 | 3,036.00 | 2,951.00 | 3,002.00 | 3,002.00 | 1.28% | 47,963 |
| Aug 26, 2026 | 2,911.00 | 2,981.00 | 2,910.00 | 2,964.00 | 2,964.00 | 1.82% | 32,991 |
| Aug 25, 2026 | 2,908.00 | 2,936.00 | 2,866.00 | 2,911.00 | 2,911.00 | 0.10% | 58,499 |
| Aug 24, 2026 | 2,940.00 | 2,970.00 | 2,908.00 | 2,922.00 | 2,908.00 | -0.61% | 35,366 |
| Aug 21, 2026 | 2,851.00 | 2,952.00 | 2,851.00 | 2,940.00 | 2,925.91 | 3.12% | 49,276 |
| Aug 20, 2026 | 2,848.00 | 2,873.00 | 2,830.00 | 2,851.00 | 2,837.34 | 0.11% | 39,793 |
| Aug 19, 2026 | 2,881.00 | 2,903.00 | 2,835.00 | 2,848.00 | 2,834.35 | -1.15% | 81,948 |
| Aug 18, 2026 | 2,883.00 | 2,932.00 | 2,863.00 | 2,881.00 | 2,867.20 | -0.07% | 76,771 |
| Aug 17, 2026 | 2,937.00 | 2,982.00 | 2,865.00 | 2,883.00 | 2,869.19 | -1.84% | 296,722 |
| Aug 14, 2026 | 3,010.00 | 3,123.00 | 2,913.00 | 2,937.00 | 2,922.93 | -2.43% | 69,621 |
| Aug 13, 2026 | 2,805.00 | 3,017.00 | 2,805.00 | 3,010.00 | 2,995.58 | 12.69% | 495,789 |
| Aug 12, 2026 | 2,706.00 | 2,724.00 | 2,623.00 | 2,671.00 | 2,658.20 | -1.29% | 49,052 |
| Aug 11, 2026 | 2,780.00 | 2,780.00 | 2,670.00 | 2,706.00 | 2,693.03 | -2.66% | 37,078 |
| Aug 10, 2026 | 2,834.00 | 2,875.00 | 2,769.00 | 2,780.00 | 2,766.68 | -1.91% | 80,649 |