Skip to main content
Hiper Global Ltd. (TLV:HIPR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,440.00
0.00 (0.00%)
At close: Mar 6, 2026

Hiper Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,560.002,560.002,435.002,440.002,440.00-50,305
Mar 5, 20262,356.002,480.002,356.002,440.002,440.003.57%157,118
Mar 4, 20262,396.002,467.002,345.002,356.002,356.00-1.67%33,732
Mar 2, 20262,457.002,499.002,330.002,396.002,396.003.41%33,405
Feb 27, 20262,301.002,390.002,284.002,317.002,317.000.70%28,776
Feb 26, 20262,283.002,336.002,237.002,301.002,301.000.79%11,927
Feb 25, 20262,350.002,350.002,195.002,283.002,283.000.93%17,061
Feb 24, 20262,315.002,337.002,200.002,262.002,262.00-2.29%40,181
Feb 23, 20262,357.002,384.002,300.002,315.002,315.00-1.78%15,333
Feb 20, 20262,273.002,400.002,273.002,357.002,357.003.70%11,309
Feb 19, 20262,332.002,349.002,238.002,273.002,273.00-2.53%23,258
Feb 18, 20262,328.002,384.002,328.002,332.002,332.000.17%24,730
Feb 17, 20262,350.002,388.002,295.002,328.002,328.00-0.94%31,495
Feb 16, 20262,352.002,390.002,346.002,350.002,350.00-0.09%35,173
Feb 13, 20262,382.002,500.002,300.002,352.002,352.00-1.26%28,115
Feb 12, 20262,477.002,497.002,382.002,382.002,382.00-3.84%38,722
Feb 11, 20262,505.002,520.002,457.002,477.002,477.00-1.12%7,705
Feb 10, 20262,506.002,550.002,500.002,505.002,505.00-0.04%20,202
Feb 9, 20262,506.002,553.002,496.002,506.002,506.00-7,586
Feb 6, 20262,514.002,597.002,450.002,506.002,506.00-0.32%8,942
Feb 5, 20262,531.002,531.002,473.002,514.002,514.00-0.67%54,350
Feb 4, 20262,599.002,599.002,427.002,531.002,531.001.16%59,688
Feb 3, 20262,486.002,536.002,486.002,502.002,502.000.64%17,349
Feb 2, 20262,513.002,513.002,457.002,486.002,486.00-1.07%11,514
Jan 30, 20262,502.002,642.002,443.002,513.002,513.000.44%18,033
Jan 29, 20262,533.002,580.002,468.002,502.002,502.00-1.22%25,887
Jan 28, 20262,465.002,577.002,465.002,533.002,533.002.76%89,800
Jan 27, 20262,463.002,508.002,460.002,465.002,465.000.08%28,784
Jan 26, 20262,399.002,466.002,402.002,463.002,463.002.67%26,273
Jan 23, 20262,416.002,430.002,344.002,399.002,399.00-0.70%4,058
Jan 22, 20262,414.002,465.002,396.002,416.002,416.000.08%16,967
Jan 21, 20262,412.002,500.002,329.002,414.002,414.000.08%34,311
Jan 20, 20262,480.002,480.002,396.002,412.002,412.00-1.63%13,831
Jan 19, 20262,468.002,485.002,431.002,452.002,452.000.66%13,393
Jan 16, 20262,411.002,457.002,390.002,436.002,436.001.04%26,606
Jan 15, 20262,445.002,507.002,390.002,411.002,411.00-1.39%19,270
Jan 14, 20262,469.002,515.002,385.002,445.002,445.00-0.97%54,457
Jan 13, 20262,321.002,548.002,300.002,469.002,469.006.38%253,433
Jan 12, 20262,332.002,380.002,304.002,321.002,321.00-0.47%23,995
Jan 9, 20262,316.002,380.002,316.002,332.002,332.000.69%17,156
Jan 8, 20262,350.002,350.002,302.002,316.002,316.00-0.69%25,666
Jan 7, 20262,342.002,373.002,320.002,332.002,332.00-0.43%22,858
Jan 6, 20262,343.002,392.002,318.002,342.002,342.00-0.04%38,895
Jan 5, 20262,349.002,418.002,304.002,343.002,343.001.74%135,513
Jan 1, 20262,265.002,398.002,230.002,303.002,303.001.68%114,894
Dec 31, 20252,367.002,445.002,265.002,265.002,265.001.62%122,944
Dec 30, 20252,171.002,288.002,164.002,229.002,229.002.67%20,985
Dec 29, 20252,184.002,185.002,153.002,171.002,171.00-0.60%28,447
Dec 28, 20252,200.002,218.002,172.002,184.002,184.000.32%17,919
Dec 25, 20252,201.002,201.002,148.002,177.002,177.00-1.09%4,879
Dec 24, 20252,133.002,205.002,133.002,201.002,201.003.19%26,264
Dec 23, 20252,138.002,173.002,052.002,133.002,133.00-0.65%77,559
Dec 22, 20251,947.002,289.001,947.002,147.002,147.0016.12%113,114
Dec 21, 20251,834.001,870.001,820.001,849.001,849.000.82%2,752
Dec 18, 20251,798.001,865.001,791.001,834.001,834.002.00%72,999
Dec 17, 20251,700.001,800.001,700.001,798.001,798.005.76%121,939
Dec 16, 20251,765.001,765.001,686.001,700.001,700.00-2.19%23,337
Dec 15, 20251,769.001,769.001,725.001,738.001,738.00-1.75%8,739
Dec 14, 20251,764.001,810.001,734.001,769.001,769.000.28%14,682
Dec 11, 20251,770.001,807.001,716.001,764.001,764.00-0.34%54,787
Dec 10, 20251,797.001,797.001,762.001,770.001,770.00-1.50%38,640
Dec 9, 20251,807.001,827.001,770.001,797.001,797.00-0.55%13,876
Dec 8, 20251,840.001,840.001,803.001,807.001,807.00-1.79%17,837
Dec 7, 20251,823.001,861.001,823.001,840.001,840.000.93%52,716
Dec 4, 20251,836.001,863.001,811.001,823.001,823.00-0.71%41,869
Dec 3, 20251,867.001,906.001,800.001,836.001,836.00-1.66%8,847
Dec 2, 20251,865.001,899.001,819.001,867.001,867.000.11%8,469
Dec 1, 20251,888.001,920.001,823.001,865.001,865.00-1.22%2,943
Nov 30, 20251,858.001,898.001,851.001,888.001,888.001.61%4,712
Nov 27, 20251,808.001,900.001,808.001,858.001,858.000.22%5,683
Nov 26, 20251,843.001,870.001,831.001,854.001,844.500.60%4,379
Nov 25, 20251,830.001,858.001,814.001,843.001,833.560.71%7,297
Nov 24, 20251,836.001,858.001,807.001,830.001,820.62-0.33%26,705
Nov 23, 20251,844.001,857.001,806.001,836.001,826.59-0.43%9,101
Nov 20, 20251,865.001,880.001,816.001,844.001,834.55-0.86%19,662
Nov 19, 20251,838.001,920.001,824.001,860.001,850.471.20%33,226
Nov 18, 20251,851.001,878.001,700.001,838.001,828.58-5.79%140,133
Nov 17, 20252,006.002,034.001,932.001,951.001,941.00-2.79%97,968
Nov 16, 20251,965.002,050.001,964.002,007.001,996.725.58%197,990
Nov 13, 20251,904.001,949.001,898.001,901.001,891.26-0.16%4,115
Nov 12, 20251,885.001,950.001,851.001,904.001,894.241.01%11,809
Nov 11, 20251,896.001,932.001,867.001,885.001,875.34-0.58%4,180
Nov 10, 20251,906.001,964.001,857.001,896.001,886.28-0.52%3,109
Nov 9, 20251,932.001,932.001,871.001,906.001,896.23-1.35%3,683
Nov 6, 20251,895.001,969.001,898.001,932.001,922.101.95%97,812
Nov 5, 20251,899.001,927.001,881.001,895.001,885.29-0.21%3,460
Nov 4, 20251,934.001,934.001,886.001,899.001,889.270.32%4,790
Nov 3, 20251,900.001,906.001,850.001,893.001,883.301.77%6,929
Nov 2, 20251,846.001,899.001,846.001,860.001,850.470.76%30,039
Oct 30, 20251,858.001,896.001,823.001,846.001,836.54-0.65%14,862
Oct 29, 20251,831.001,919.001,812.001,858.001,848.481.47%19,746
Oct 28, 20251,829.001,850.001,822.001,831.001,821.620.11%34,441
Oct 27, 20251,845.001,850.001,807.001,829.001,819.63-0.87%4,763
Oct 26, 20251,774.001,850.001,769.001,845.001,835.554.00%6,386
Oct 23, 20251,772.001,800.001,725.001,774.001,764.918.44%26,257
Oct 22, 20251,606.001,661.001,606.001,636.001,627.621.87%3,579
Oct 21, 20251,651.001,684.001,553.001,606.001,597.77-2.73%7,535
Oct 20, 20251,712.001,712.001,611.001,651.001,642.54-3.56%34,075
Oct 19, 20251,737.001,736.001,650.001,712.001,703.23-1.44%2,049
Oct 16, 20251,740.001,759.001,705.001,737.001,728.10-0.17%7,016