Skip to main content
logo
Hiper Global Ltd. (TLV:HIPR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,623.00
-58.00 (-2.16%)
May 11, 2026, 3:33 PM IDT

Hiper Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,625.002,702.002,602.002,681.002,681.002.13%101,663
May 7, 20262,569.002,625.002,550.002,625.002,625.002.54%232,628
May 6, 20262,475.002,570.002,469.002,560.002,560.003.90%206,919
May 5, 20262,688.002,688.002,461.002,464.002,464.00-5.81%147,230
May 4, 20262,689.002,720.002,577.002,616.002,616.00-2.71%191,237
May 1, 20262,720.002,720.002,661.002,689.002,689.00-0.41%21,371
Apr 30, 20262,720.002,720.002,686.002,700.002,700.00-0.74%37,040
Apr 29, 20262,691.002,724.002,685.002,720.002,720.001.08%106,668
Apr 28, 20262,717.002,746.002,671.002,691.002,691.00-0.96%69,552
Apr 27, 20262,800.002,800.002,706.002,717.002,717.00-1.34%22,703
Apr 24, 20262,776.002,776.002,748.002,754.002,754.00-0.79%28,272
Apr 23, 20262,791.002,800.002,757.002,776.002,776.000.14%54,703
Apr 20, 20262,745.002,805.002,745.002,772.002,772.000.98%39,904
Apr 17, 20262,774.002,793.002,708.002,745.002,745.001.03%36,144
Apr 16, 20262,720.002,827.002,695.002,717.002,717.000.18%83,589
Apr 15, 20262,721.002,832.002,687.002,712.002,712.00-2.02%41,873
Apr 14, 20262,786.002,823.002,690.002,768.002,768.000.07%61,089
Apr 13, 20262,860.002,882.002,721.002,766.002,766.00-3.22%68,480
Apr 10, 20262,796.002,878.002,794.002,858.002,858.002.29%101,756
Apr 9, 20262,674.002,830.002,674.002,794.002,794.004.92%136,232
Apr 6, 20262,550.002,708.002,550.002,663.002,663.004.43%147,999
Apr 3, 20262,569.002,569.002,416.002,550.002,550.003.62%68,553
Mar 31, 20262,480.002,486.002,420.002,461.002,461.00-0.77%74,766
Mar 30, 20262,319.002,480.002,318.002,480.002,480.006.94%168,632
Mar 27, 20262,370.002,370.002,293.002,319.002,319.00-0.47%12,452
Mar 26, 20262,304.002,376.002,294.002,330.002,330.001.13%1,326,458
Mar 25, 20262,279.002,331.002,279.002,304.002,304.000.22%19,486
Mar 24, 20262,409.002,409.002,270.002,299.002,278.90-103,327
Mar 23, 20262,291.002,360.002,232.002,299.002,278.900.35%25,827
Mar 20, 20262,330.002,412.002,270.002,291.002,270.97-1.67%78,088
Mar 19, 20262,340.002,390.002,305.002,330.002,309.63-0.43%197,709
Mar 18, 20262,400.002,426.002,315.002,340.002,319.54-1.72%33,812
Mar 17, 20262,363.002,410.002,363.002,381.002,360.182.06%52,050
Mar 16, 20262,388.002,420.002,202.002,333.002,312.60-2.30%16,225
Mar 13, 20262,377.002,410.002,340.002,388.002,367.120.46%26,763
Mar 12, 20262,400.002,440.002,351.002,377.002,356.22-0.96%23,143
Mar 11, 20262,353.002,425.002,303.002,400.002,379.022.00%61,303
Mar 10, 20262,326.002,415.002,313.002,353.002,332.431.16%10,393
Mar 9, 20262,440.002,460.002,289.002,326.002,305.66-4.67%25,258
Mar 6, 20262,560.002,560.002,435.002,440.002,418.67-50,305
Mar 5, 20262,356.002,480.002,356.002,440.002,418.673.57%157,118
Mar 4, 20262,396.002,467.002,345.002,356.002,335.40-1.67%33,732
Mar 2, 20262,457.002,499.002,330.002,396.002,375.053.41%33,405
Feb 27, 20262,301.002,390.002,284.002,317.002,296.740.70%28,776
Feb 26, 20262,283.002,336.002,237.002,301.002,280.880.79%11,927
Feb 25, 20262,350.002,350.002,195.002,283.002,263.040.93%17,061
Feb 24, 20262,315.002,337.002,200.002,262.002,242.22-2.29%40,181
Feb 23, 20262,357.002,384.002,300.002,315.002,294.76-1.78%15,333
Feb 20, 20262,273.002,400.002,273.002,357.002,336.393.70%11,309
Feb 19, 20262,332.002,349.002,238.002,273.002,253.13-2.53%23,258