Skip to main content
logo
Hiper Global Ltd. (TLV:HIPR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,478.00
0.00 (0.00%)
Oct 1, 2026, 2:24 PM IDT

Hiper Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,425.003,496.003,399.003,478.003,478.001.55%103,500
Sep 30, 20263,286.003,448.003,260.003,425.003,425.004.23%129,648
Sep 29, 20263,155.003,286.003,129.003,286.003,286.004.15%96,052
Sep 28, 20263,135.003,162.003,121.003,155.003,155.000.64%77,852
Sep 24, 20263,133.003,207.003,080.003,135.003,135.001.00%224,860
Sep 23, 20263,102.003,136.003,086.003,104.003,104.000.45%53,524
Sep 22, 20263,112.003,170.003,050.003,090.003,090.00-0.71%49,136
Sep 17, 20263,103.003,142.003,068.003,112.003,112.001.40%76,129
Sep 16, 20263,035.003,104.003,010.003,069.003,069.001.12%179,216
Sep 15, 20263,192.003,192.003,000.003,035.003,035.00-4.92%98,667
Sep 14, 20263,299.003,299.003,171.003,192.003,192.00-2.71%48,571
Sep 10, 20263,277.003,398.003,250.003,281.003,281.00-1.32%81,617
Sep 9, 20263,300.003,347.003,283.003,325.003,325.000.76%162,138
Sep 8, 20263,350.003,351.003,244.003,300.003,300.000.73%166,724
Sep 7, 20263,269.003,307.003,236.003,276.003,276.000.21%104,163
Sep 4, 20263,323.003,345.003,250.003,269.003,269.00-0.18%59,980
Sep 3, 20263,236.003,397.003,206.003,275.003,275.002.09%160,191
Sep 2, 20263,134.003,250.003,128.003,208.003,208.002.00%288,890
Sep 1, 20263,066.003,217.003,066.003,145.003,145.000.80%220,017
Aug 31, 20263,130.003,130.003,082.003,120.003,120.001.76%90,684
Aug 28, 20263,002.003,088.002,998.003,066.003,066.002.13%63,784
Aug 27, 20262,964.003,036.002,951.003,002.003,002.001.28%47,963
Aug 26, 20262,911.002,981.002,910.002,964.002,964.001.82%32,991
Aug 25, 20262,908.002,936.002,866.002,911.002,911.000.10%58,499
Aug 24, 20262,940.002,970.002,908.002,922.002,908.00-0.61%35,366
Aug 21, 20262,851.002,952.002,851.002,940.002,925.913.12%49,276
Aug 20, 20262,848.002,873.002,830.002,851.002,837.340.11%39,793
Aug 19, 20262,881.002,903.002,835.002,848.002,834.35-1.15%81,948
Aug 18, 20262,883.002,932.002,863.002,881.002,867.20-0.07%76,771
Aug 17, 20262,937.002,982.002,865.002,883.002,869.19-1.84%296,722
Aug 14, 20263,010.003,123.002,913.002,937.002,922.93-2.43%69,621
Aug 13, 20262,805.003,017.002,805.003,010.002,995.5812.69%495,789
Aug 12, 20262,706.002,724.002,623.002,671.002,658.20-1.29%49,052
Aug 11, 20262,780.002,780.002,670.002,706.002,693.03-2.66%37,078
Aug 10, 20262,834.002,875.002,769.002,780.002,766.68-1.91%80,649
Aug 7, 20262,850.002,875.002,814.002,834.002,820.42-0.56%15,617
Aug 6, 20262,850.002,867.002,806.002,850.002,836.35-224,934
Aug 5, 20262,869.002,898.002,831.002,850.002,836.35-0.66%20,305
Aug 4, 20262,881.002,907.002,844.002,869.002,855.25-0.42%25,950
Aug 3, 20262,897.002,927.002,870.002,881.002,867.20-0.55%82,917
Jul 31, 20262,878.002,929.002,857.002,897.002,883.120.91%82,207
Jul 30, 20262,748.002,871.002,690.002,871.002,857.244.48%90,177
Jul 29, 20262,748.002,777.002,729.002,748.002,734.83-67,866
Jul 28, 20262,725.002,777.002,611.002,748.002,734.830.84%87,764
Jul 27, 20262,720.002,758.002,695.002,725.002,711.940.18%92,653
Jul 24, 20262,720.002,735.002,654.002,720.002,706.97-12,439
Jul 22, 20262,717.002,725.002,681.002,720.002,706.970.11%17,055
Jul 21, 20262,677.002,730.002,659.002,717.002,703.981.49%48,164
Jul 20, 20262,654.002,715.002,600.002,677.002,664.170.87%23,383
Jul 17, 20262,659.002,684.002,596.002,654.002,641.28-1.19%24,248