Skip to main content
logo
Hiper Global Ltd. (TLV:HIPR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,940.00
+89.00 (3.12%)
Aug 21, 2026, 1:49 PM IDT

Hiper Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,851.002,952.002,851.002,940.002,940.003.12%49,276
Aug 20, 20262,848.002,873.002,830.002,851.002,851.000.11%39,793
Aug 19, 20262,881.002,903.002,835.002,848.002,848.00-1.15%81,948
Aug 18, 20262,883.002,932.002,863.002,881.002,881.00-0.07%76,771
Aug 17, 20262,937.002,982.002,865.002,883.002,883.00-1.84%296,722
Aug 14, 20263,010.003,123.002,913.002,937.002,937.00-2.43%69,621
Aug 13, 20262,805.003,017.002,805.003,010.003,010.0012.69%495,789
Aug 12, 20262,706.002,724.002,623.002,671.002,671.00-1.29%49,052
Aug 11, 20262,780.002,780.002,670.002,706.002,706.00-2.66%37,078
Aug 10, 20262,834.002,875.002,769.002,780.002,780.00-1.91%80,649
Aug 7, 20262,850.002,875.002,814.002,834.002,834.00-0.56%15,617
Aug 6, 20262,850.002,867.002,806.002,850.002,850.00-224,934
Aug 5, 20262,869.002,898.002,831.002,850.002,850.00-0.66%20,305
Aug 4, 20262,881.002,907.002,844.002,869.002,869.00-0.42%25,950
Aug 3, 20262,897.002,927.002,870.002,881.002,881.00-0.55%82,917
Jul 31, 20262,878.002,929.002,857.002,897.002,897.000.91%82,207
Jul 30, 20262,748.002,871.002,690.002,871.002,871.004.48%90,177
Jul 29, 20262,748.002,777.002,729.002,748.002,748.00-67,866
Jul 28, 20262,725.002,777.002,611.002,748.002,748.000.84%87,764
Jul 27, 20262,720.002,758.002,695.002,725.002,725.000.18%92,653
Jul 24, 20262,720.002,735.002,654.002,720.002,720.00-12,439
Jul 22, 20262,717.002,725.002,681.002,720.002,720.000.11%17,055
Jul 21, 20262,677.002,730.002,659.002,717.002,717.001.49%48,164
Jul 20, 20262,654.002,715.002,600.002,677.002,677.000.87%23,383
Jul 17, 20262,659.002,684.002,596.002,654.002,654.00-1.19%24,248
Jul 16, 20262,693.002,738.002,651.002,686.002,686.00-0.26%9,358
Jul 15, 20262,694.002,750.002,680.002,693.002,693.00-0.04%29,572
Jul 14, 20262,672.002,701.002,629.002,694.002,694.000.82%45,769
Jul 13, 20262,687.002,678.002,630.002,672.002,672.00-0.56%14,853
Jul 10, 20262,611.002,699.002,611.002,687.002,687.00-0.33%12,156
Jul 9, 20262,651.002,696.002,602.002,696.002,696.001.70%78,848
Jul 8, 20262,654.002,675.002,611.002,651.002,651.00-0.11%50,224
Jul 7, 20262,734.002,747.002,650.002,654.002,654.00-2.93%46,283
Jul 6, 20262,716.002,737.002,685.002,734.002,734.000.66%66,058
Jul 3, 20262,677.002,730.002,616.002,716.002,716.001.46%61,361
Jul 2, 20262,662.002,677.002,515.002,677.002,677.000.56%104,561
Jul 1, 20262,625.002,722.002,622.002,662.002,662.001.33%22,491
Jun 30, 20262,628.002,655.002,520.002,627.002,627.00-0.04%43,141
Jun 29, 20262,593.002,670.002,550.002,628.002,628.001.35%31,815
Jun 26, 20262,535.002,632.002,482.002,593.002,593.002.29%22,018
Jun 25, 20262,563.002,649.002,535.002,535.002,535.00-1.09%210,344
Jun 24, 20262,542.002,621.002,522.002,563.002,563.000.83%11,625
Jun 23, 20262,544.002,558.002,407.002,542.002,542.00-0.90%106,567
Jun 22, 20262,632.002,637.002,555.002,565.002,565.00-2.55%42,107
Jun 19, 20262,660.002,771.002,620.002,632.002,632.00-1.05%14,305
Jun 18, 20262,709.002,749.002,594.002,660.002,660.00-1.81%74,083
Jun 17, 20262,751.002,780.002,650.002,709.002,709.00-1.53%49,495
Jun 16, 20262,769.002,787.002,698.002,751.002,751.00-0.65%58,085
Jun 15, 20262,827.002,858.002,700.002,769.002,769.00-2.05%42,448
Jun 12, 20262,806.002,890.002,805.002,827.002,827.001.00%26,877