Skip to main content
Hiper Global Ltd. (TLV:HIPR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,691.00
-26.00 (-0.96%)
Apr 28, 2026, 5:24 PM IDT

Hiper Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20262,328.002,384.002,328.002,332.002,311.610.17%24,730
Feb 17, 20262,350.002,388.002,295.002,328.002,307.65-0.94%31,495
Feb 16, 20262,352.002,390.002,346.002,350.002,329.45-0.09%35,173
Feb 13, 20262,382.002,500.002,300.002,352.002,331.44-1.26%28,115
Feb 12, 20262,477.002,497.002,382.002,382.002,361.17-3.84%38,722
Feb 11, 20262,505.002,520.002,457.002,477.002,455.34-1.12%7,705
Feb 10, 20262,506.002,550.002,500.002,505.002,483.10-0.04%20,202
Feb 9, 20262,506.002,553.002,496.002,506.002,484.09-7,586
Feb 6, 20262,514.002,597.002,450.002,506.002,484.09-0.32%8,942
Feb 5, 20262,531.002,531.002,473.002,514.002,492.02-0.67%54,350
Feb 4, 20262,599.002,599.002,427.002,531.002,508.871.16%59,688
Feb 3, 20262,486.002,536.002,486.002,502.002,480.130.64%17,349
Feb 2, 20262,513.002,513.002,457.002,486.002,464.27-1.07%11,514
Jan 30, 20262,502.002,642.002,443.002,513.002,491.030.44%18,033
Jan 29, 20262,533.002,580.002,468.002,502.002,480.13-1.22%25,887
Jan 28, 20262,465.002,577.002,465.002,533.002,510.852.76%89,800
Jan 27, 20262,463.002,508.002,460.002,465.002,443.450.08%28,784
Jan 26, 20262,399.002,466.002,402.002,463.002,441.472.67%26,273
Jan 23, 20262,416.002,430.002,344.002,399.002,378.03-0.70%4,058
Jan 22, 20262,414.002,465.002,396.002,416.002,394.880.08%16,967
Jan 21, 20262,412.002,500.002,329.002,414.002,392.890.08%34,311
Jan 20, 20262,480.002,480.002,396.002,412.002,390.91-1.63%13,831
Jan 19, 20262,468.002,485.002,431.002,452.002,430.560.66%13,393
Jan 16, 20262,411.002,457.002,390.002,436.002,414.701.04%26,606
Jan 15, 20262,445.002,507.002,390.002,411.002,389.92-1.39%19,270
Jan 14, 20262,469.002,515.002,385.002,445.002,423.62-0.97%54,457
Jan 13, 20262,321.002,548.002,300.002,469.002,447.416.38%253,433
Jan 12, 20262,332.002,380.002,304.002,321.002,300.71-0.47%23,995
Jan 9, 20262,316.002,380.002,316.002,332.002,311.610.69%17,156
Jan 8, 20262,350.002,350.002,302.002,316.002,295.75-0.69%25,666
Jan 7, 20262,342.002,373.002,320.002,332.002,311.61-0.43%22,858
Jan 6, 20262,343.002,392.002,318.002,342.002,321.52-0.04%38,895
Jan 5, 20262,349.002,418.002,304.002,343.002,322.521.74%135,513
Jan 1, 20262,265.002,398.002,230.002,303.002,282.871.68%114,894
Dec 31, 20252,367.002,445.002,265.002,265.002,245.201.62%122,944
Dec 30, 20252,171.002,288.002,164.002,229.002,209.512.67%20,985
Dec 29, 20252,184.002,185.002,153.002,171.002,152.02-0.60%28,447
Dec 28, 20252,200.002,218.002,172.002,184.002,164.910.32%17,919
Dec 25, 20252,201.002,201.002,148.002,177.002,157.97-1.09%4,879
Dec 24, 20252,133.002,205.002,133.002,201.002,181.763.19%26,264
Dec 23, 20252,138.002,173.002,052.002,133.002,114.35-0.65%77,559
Dec 22, 20251,947.002,289.001,947.002,147.002,128.2316.12%113,114
Dec 21, 20251,834.001,870.001,820.001,849.001,832.830.82%2,752
Dec 18, 20251,798.001,865.001,791.001,834.001,817.972.00%72,999
Dec 17, 20251,700.001,800.001,700.001,798.001,782.285.76%121,939
Dec 16, 20251,765.001,765.001,686.001,700.001,685.14-2.19%23,337
Dec 15, 20251,769.001,769.001,725.001,738.001,722.80-1.75%8,739
Dec 14, 20251,764.001,810.001,734.001,769.001,753.530.28%14,682
Dec 11, 20251,770.001,807.001,716.001,764.001,748.58-0.34%54,787
Dec 10, 20251,797.001,797.001,762.001,770.001,754.53-1.50%38,640
Dec 9, 20251,807.001,827.001,770.001,797.001,781.29-0.55%13,876
Dec 8, 20251,840.001,840.001,803.001,807.001,791.20-1.79%17,837
Dec 7, 20251,823.001,861.001,823.001,840.001,823.910.93%52,716
Dec 4, 20251,836.001,863.001,811.001,823.001,807.06-0.71%41,869
Dec 3, 20251,867.001,906.001,800.001,836.001,819.95-1.66%8,847
Dec 2, 20251,865.001,899.001,819.001,867.001,850.680.11%8,469
Dec 1, 20251,888.001,920.001,823.001,865.001,848.69-1.22%2,943
Nov 30, 20251,858.001,898.001,851.001,888.001,871.491.61%4,712
Nov 27, 20251,808.001,900.001,808.001,858.001,841.760.22%5,683