Hiper Global Ltd. (TLV:HIPR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,823.00
-13.00 (-0.71%)
At close: Dec 4, 2025
Hiper Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,836.00 | 1,863.00 | 1,811.00 | 1,823.00 | 1,823.00 | -0.71% | 41,869 |
| Dec 3, 2025 | 1,867.00 | 1,906.00 | 1,800.00 | 1,836.00 | 1,836.00 | -1.66% | 8,847 |
| Dec 2, 2025 | 1,865.00 | 1,899.00 | 1,819.00 | 1,867.00 | 1,867.00 | 0.11% | 8,469 |
| Dec 1, 2025 | 1,888.00 | 1,920.00 | 1,823.00 | 1,865.00 | 1,865.00 | -1.22% | 2,943 |
| Nov 30, 2025 | 1,858.00 | 1,898.00 | 1,851.00 | 1,888.00 | 1,888.00 | 1.61% | 4,712 |
| Nov 27, 2025 | 1,808.00 | 1,900.00 | 1,808.00 | 1,858.00 | 1,858.00 | 0.22% | 5,683 |
| Nov 26, 2025 | 1,843.00 | 1,870.00 | 1,831.00 | 1,854.00 | 1,844.50 | 0.60% | 4,379 |
| Nov 25, 2025 | 1,830.00 | 1,858.00 | 1,814.00 | 1,843.00 | 1,833.56 | 0.71% | 7,297 |
| Nov 24, 2025 | 1,836.00 | 1,858.00 | 1,807.00 | 1,830.00 | 1,820.62 | -0.33% | 26,705 |
| Nov 23, 2025 | 1,844.00 | 1,857.00 | 1,806.00 | 1,836.00 | 1,826.59 | -0.43% | 9,101 |
| Nov 20, 2025 | 1,865.00 | 1,880.00 | 1,816.00 | 1,844.00 | 1,834.55 | -0.86% | 19,662 |
| Nov 19, 2025 | 1,838.00 | 1,920.00 | 1,824.00 | 1,860.00 | 1,850.47 | 1.20% | 33,226 |
| Nov 18, 2025 | 1,851.00 | 1,878.00 | 1,700.00 | 1,838.00 | 1,828.58 | -5.79% | 140,133 |
| Nov 17, 2025 | 2,006.00 | 2,034.00 | 1,932.00 | 1,951.00 | 1,941.00 | -2.79% | 97,968 |
| Nov 16, 2025 | 1,965.00 | 2,050.00 | 1,964.00 | 2,007.00 | 1,996.72 | 5.58% | 197,990 |
| Nov 13, 2025 | 1,904.00 | 1,949.00 | 1,898.00 | 1,901.00 | 1,891.26 | -0.16% | 4,115 |
| Nov 12, 2025 | 1,885.00 | 1,950.00 | 1,851.00 | 1,904.00 | 1,894.24 | 1.01% | 11,809 |
| Nov 11, 2025 | 1,896.00 | 1,932.00 | 1,867.00 | 1,885.00 | 1,875.34 | -0.58% | 4,180 |
| Nov 10, 2025 | 1,906.00 | 1,964.00 | 1,857.00 | 1,896.00 | 1,886.28 | -0.52% | 3,109 |
| Nov 9, 2025 | 1,932.00 | 1,932.00 | 1,871.00 | 1,906.00 | 1,896.23 | -1.35% | 3,683 |
| Nov 6, 2025 | 1,895.00 | 1,969.00 | 1,898.00 | 1,932.00 | 1,922.10 | 1.95% | 97,812 |
| Nov 5, 2025 | 1,899.00 | 1,927.00 | 1,881.00 | 1,895.00 | 1,885.29 | -0.21% | 3,460 |
| Nov 4, 2025 | 1,934.00 | 1,934.00 | 1,886.00 | 1,899.00 | 1,889.27 | 0.32% | 4,790 |
| Nov 3, 2025 | 1,900.00 | 1,906.00 | 1,850.00 | 1,893.00 | 1,883.30 | 1.77% | 6,929 |
| Nov 2, 2025 | 1,846.00 | 1,899.00 | 1,846.00 | 1,860.00 | 1,850.47 | 0.76% | 30,039 |
| Oct 30, 2025 | 1,858.00 | 1,896.00 | 1,823.00 | 1,846.00 | 1,836.54 | -0.65% | 14,862 |
| Oct 29, 2025 | 1,831.00 | 1,919.00 | 1,812.00 | 1,858.00 | 1,848.48 | 1.47% | 19,746 |
| Oct 28, 2025 | 1,829.00 | 1,850.00 | 1,822.00 | 1,831.00 | 1,821.62 | 0.11% | 34,441 |
| Oct 27, 2025 | 1,845.00 | 1,850.00 | 1,807.00 | 1,829.00 | 1,819.63 | -0.87% | 4,763 |
| Oct 26, 2025 | 1,774.00 | 1,850.00 | 1,769.00 | 1,845.00 | 1,835.55 | 4.00% | 6,386 |
| Oct 23, 2025 | 1,772.00 | 1,800.00 | 1,725.00 | 1,774.00 | 1,764.91 | 8.44% | 26,257 |
| Oct 22, 2025 | 1,606.00 | 1,661.00 | 1,606.00 | 1,636.00 | 1,627.62 | 1.87% | 3,579 |
| Oct 21, 2025 | 1,651.00 | 1,684.00 | 1,553.00 | 1,606.00 | 1,597.77 | -2.73% | 7,535 |
| Oct 20, 2025 | 1,712.00 | 1,712.00 | 1,611.00 | 1,651.00 | 1,642.54 | -3.56% | 34,075 |
| Oct 19, 2025 | 1,737.00 | 1,736.00 | 1,650.00 | 1,712.00 | 1,703.23 | -1.44% | 2,049 |
| Oct 16, 2025 | 1,740.00 | 1,759.00 | 1,705.00 | 1,737.00 | 1,728.10 | -0.17% | 7,016 |
| Oct 15, 2025 | 1,765.00 | 1,796.00 | 1,665.00 | 1,740.00 | 1,731.08 | -1.42% | 6,312 |
| Oct 12, 2025 | 1,773.00 | 1,773.00 | 1,668.00 | 1,765.00 | 1,755.96 | -0.45% | 3,794 |
| Oct 9, 2025 | 1,744.00 | 1,785.00 | 1,691.00 | 1,773.00 | 1,763.92 | 1.66% | 21,638 |
| Oct 8, 2025 | 1,699.00 | 1,782.00 | 1,666.00 | 1,744.00 | 1,735.06 | 2.65% | 7,706 |
| Oct 5, 2025 | 1,672.00 | 1,761.00 | 1,672.00 | 1,699.00 | 1,690.29 | 1.61% | 13,199 |
| Sep 30, 2025 | 1,635.00 | 1,697.00 | 1,643.00 | 1,672.00 | 1,663.43 | 2.26% | 9,534 |
| Sep 29, 2025 | 1,607.00 | 1,666.00 | 1,600.00 | 1,635.00 | 1,626.62 | 1.74% | 9,023 |
| Sep 28, 2025 | 1,605.00 | 1,669.00 | 1,583.00 | 1,607.00 | 1,598.77 | 0.12% | 6,814 |
| Sep 25, 2025 | 1,578.00 | 1,637.00 | 1,578.00 | 1,605.00 | 1,596.78 | 1.71% | 1,453 |
| Sep 21, 2025 | 1,610.00 | 1,640.00 | 1,550.00 | 1,578.00 | 1,569.91 | -1.99% | 8,652 |
| Sep 18, 2025 | 1,583.00 | 1,646.00 | 1,597.00 | 1,610.00 | 1,601.75 | 1.71% | 6,998 |
| Sep 17, 2025 | 1,570.00 | 1,661.00 | 1,558.00 | 1,583.00 | 1,574.89 | 0.83% | 6,759 |
| Sep 16, 2025 | 1,643.00 | 1,648.00 | 1,559.00 | 1,570.00 | 1,561.96 | -4.44% | 36,077 |
| Sep 15, 2025 | 1,670.00 | 1,670.00 | 1,606.00 | 1,643.00 | 1,634.58 | 0.18% | 6,790 |
| Sep 14, 2025 | 1,661.00 | 1,680.00 | 1,601.00 | 1,640.00 | 1,631.60 | -1.26% | 13,585 |
| Sep 11, 2025 | 1,664.00 | 1,670.00 | 1,638.00 | 1,661.00 | 1,652.49 | -0.18% | 4,401 |
| Sep 10, 2025 | 1,642.00 | 1,676.00 | 1,642.00 | 1,664.00 | 1,655.47 | 1.34% | 3,701 |
| Sep 9, 2025 | 1,642.00 | 1,642.00 | 1,621.00 | 1,642.00 | 1,633.59 | - | 52,494 |
| Sep 8, 2025 | 1,656.00 | 1,689.00 | 1,619.00 | 1,642.00 | 1,633.59 | -0.85% | 39,404 |
| Sep 7, 2025 | 1,702.00 | 1,692.00 | 1,648.00 | 1,656.00 | 1,647.51 | -2.70% | 11,025 |
| Sep 4, 2025 | 1,709.00 | 1,766.00 | 1,677.00 | 1,702.00 | 1,693.28 | -0.41% | 2,685 |
| Sep 3, 2025 | 1,675.00 | 1,730.00 | 1,675.00 | 1,709.00 | 1,700.24 | 2.03% | 1,124 |
| Sep 2, 2025 | 1,718.00 | 1,759.00 | 1,665.00 | 1,675.00 | 1,666.42 | -2.50% | 1,412 |
| Sep 1, 2025 | 1,687.00 | 1,778.00 | 1,687.00 | 1,718.00 | 1,709.20 | 1.84% | 2,509 |
| Aug 31, 2025 | 1,718.00 | 1,794.00 | 1,662.00 | 1,687.00 | 1,678.36 | -1.80% | 14,875 |
| Aug 28, 2025 | 1,690.00 | 1,730.00 | 1,690.00 | 1,718.00 | 1,709.20 | -0.58% | 3,350 |
| Aug 27, 2025 | 1,717.00 | 1,760.00 | 1,711.00 | 1,728.00 | 1,719.15 | 0.64% | 5,132 |
| Aug 26, 2025 | 1,721.00 | 1,724.00 | 1,669.00 | 1,717.00 | 1,708.20 | -0.23% | 6,414 |
| Aug 25, 2025 | 1,717.00 | 1,757.00 | 1,703.00 | 1,721.00 | 1,712.18 | -0.12% | 1,362 |
| Aug 24, 2025 | 1,700.00 | 1,744.00 | 1,700.00 | 1,723.00 | 1,707.70 | -0.29% | 15,644 |
| Aug 21, 2025 | 1,726.00 | 1,742.00 | 1,713.00 | 1,728.00 | 1,712.66 | 0.12% | 16,047 |
| Aug 20, 2025 | 1,701.00 | 1,743.00 | 1,702.00 | 1,726.00 | 1,710.68 | 1.47% | 53,294 |
| Aug 19, 2025 | 1,770.00 | 1,770.00 | 1,636.00 | 1,701.00 | 1,685.90 | -9.04% | 149,470 |
| Aug 18, 2025 | 1,871.00 | 1,948.00 | 1,843.00 | 1,870.00 | 1,853.40 | -0.05% | 4,385 |
| Aug 17, 2025 | 1,892.00 | 1,950.00 | 1,854.00 | 1,871.00 | 1,854.39 | -1.11% | 3,305 |
| Aug 14, 2025 | 1,834.00 | 1,922.00 | 1,805.00 | 1,892.00 | 1,875.20 | 3.16% | 2,446 |
| Aug 13, 2025 | 1,792.00 | 1,883.00 | 1,792.00 | 1,834.00 | 1,817.72 | 2.34% | 1,993 |
| Aug 12, 2025 | 1,770.00 | 1,808.00 | 1,770.00 | 1,792.00 | 1,776.09 | -0.88% | 6,748 |
| Aug 11, 2025 | 1,830.00 | 1,845.00 | 1,789.00 | 1,808.00 | 1,791.95 | -1.20% | 4,545 |
| Aug 10, 2025 | 1,730.00 | 1,860.00 | 1,730.00 | 1,830.00 | 1,813.75 | 5.78% | 18,282 |
| Aug 7, 2025 | 1,803.00 | 1,839.00 | 1,730.00 | 1,730.00 | 1,714.64 | -4.05% | 90,580 |
| Aug 6, 2025 | 1,793.00 | 1,853.00 | 1,777.00 | 1,803.00 | 1,786.99 | 0.56% | 7,769 |
| Aug 5, 2025 | 1,777.00 | 1,850.00 | 1,777.00 | 1,793.00 | 1,777.08 | -2.45% | 16,622 |
| Aug 4, 2025 | 1,873.00 | 1,870.00 | 1,830.00 | 1,838.00 | 1,821.68 | -1.87% | 8,786 |
| Jul 31, 2025 | 1,877.00 | 1,929.00 | 1,858.00 | 1,873.00 | 1,856.37 | -0.21% | 12,610 |
| Jul 30, 2025 | 1,896.00 | 1,899.00 | 1,840.00 | 1,877.00 | 1,860.34 | -1.00% | 9,540 |
| Jul 29, 2025 | 1,895.00 | 1,944.00 | 1,844.00 | 1,896.00 | 1,879.17 | 0.05% | 20,186 |
| Jul 28, 2025 | 1,886.00 | 1,921.00 | 1,837.00 | 1,895.00 | 1,878.18 | 0.48% | 6,469 |
| Jul 27, 2025 | 1,898.00 | 1,925.00 | 1,854.00 | 1,886.00 | 1,869.26 | -0.63% | 6,225 |
| Jul 24, 2025 | 1,862.00 | 1,943.00 | 1,862.00 | 1,898.00 | 1,881.15 | -1.15% | 15,526 |
| Jul 23, 2025 | 1,867.00 | 1,943.00 | 1,855.00 | 1,920.00 | 1,902.96 | 2.84% | 15,577 |
| Jul 22, 2025 | 1,851.00 | 1,897.00 | 1,851.00 | 1,867.00 | 1,850.43 | 0.86% | 10,356 |
| Jul 21, 2025 | 1,845.00 | 1,890.00 | 1,833.00 | 1,851.00 | 1,834.57 | 0.33% | 12,770 |
| Jul 20, 2025 | 1,836.00 | 1,902.00 | 1,826.00 | 1,845.00 | 1,828.62 | 0.49% | 5,661 |
| Jul 17, 2025 | 1,796.00 | 1,848.00 | 1,802.00 | 1,836.00 | 1,819.70 | 2.23% | 36,914 |
| Jul 16, 2025 | 1,823.00 | 1,871.00 | 1,777.00 | 1,796.00 | 1,780.06 | -1.48% | 13,202 |
| Jul 15, 2025 | 1,804.00 | 1,945.00 | 1,804.00 | 1,823.00 | 1,806.82 | 1.05% | 3,507 |
| Jul 14, 2025 | 1,838.00 | 1,838.00 | 1,795.00 | 1,804.00 | 1,787.99 | -1.85% | 14,480 |
| Jul 13, 2025 | 1,869.00 | 1,870.00 | 1,813.00 | 1,838.00 | 1,821.68 | -2.13% | 18,013 |
| Jul 10, 2025 | 1,943.00 | 1,943.00 | 1,840.00 | 1,878.00 | 1,861.33 | -3.35% | 23,815 |
| Jul 9, 2025 | 2,003.00 | 2,035.00 | 1,923.00 | 1,943.00 | 1,925.75 | -3.00% | 45,412 |
| Jul 8, 2025 | 2,002.00 | 2,017.00 | 1,960.00 | 2,003.00 | 1,985.22 | 0.05% | 22,699 |
| Jul 7, 2025 | 1,969.00 | 2,077.00 | 1,942.00 | 2,002.00 | 1,984.23 | 1.68% | 61,063 |
| Jul 6, 2025 | 1,899.00 | 2,080.00 | 1,899.00 | 1,969.00 | 1,951.52 | 3.69% | 195,847 |