OTC Markets OTCID
USD
Hypera S.A. (HYPMY)
3.7900
-0.1300
(-3.32%)
As of 12:11:52 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
3.8000
3.8100
3.7100
3.7900
3.7900
7,330
Nov 2, 2026
3.9700
4.0600
3.9700
3.9700
3.9700
4,100
Oct 30, 2026
3.9200
3.9600
3.8900
3.8900
3.8900
9,600
Oct 29, 2026
4.0900
4.0900
3.9200
3.9900
3.9900
21,600
Oct 28, 2026
4.0200
4.0200
3.9800
4.0100
4.0100
4,200
Oct 27, 2026
4.0600
4.0600
3.9600
4.0100
4.0100
21,400
Oct 26, 2026
4.0000
4.0000
3.3900
3.9500
3.9500
67,900
Oct 23, 2026
5.3300
5.4600
5.3100
5.4000
5.4000
25,900
Oct 22, 2026
5.1900
5.3000
5.1900
5.3000
5.3000
1,100
Oct 21, 2026
5.1000
5.4000
5.1000
5.2800
5.2800
1,100
Oct 20, 2026
5.2600
5.4200
5.2600
5.3600
5.3600
185,200
Oct 19, 2026
5.2500
5.2500
5.1400
5.1400
5.1400
163,600
Oct 16, 2026
5.0300
5.3600
4.9600
5.3000
5.3000
45,800
Oct 15, 2026
5.0800
5.1900
5.0500
5.0500
5.0500
3,500
Oct 14, 2026
5.0900
5.1000
5.0300
5.1000
5.1000
2,800
Oct 13, 2026
5.2600
5.2600
5.1700
5.1700
5.1700
1,400
Oct 12, 2026
5.3300
5.3300
5.3300
5.3300
5.3300
300
Oct 9, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
900
Oct 8, 2026
5.2800
5.3600
5.2700
5.3400
5.3400
3,100
Oct 7, 2026
5.4500
5.4500
5.3500
5.4000
5.4000
1,307,500
Oct 6, 2026
5.4800
5.5400
5.3500
5.3500
5.3500
2,488,400
Oct 5, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
5.4500
5.7700
5.0000
5.4000
5.4000
1,798,200
Oct 2, 2026
4.7000
4.8900
4.7000
4.8900
4.8390
2,500
Oct 1, 2026
4.7300
4.9900
4.6000
4.7600
4.7104
8,300
Sep 30, 2026
4.4800
4.5800
3.9200
4.5300
4.4828
8,500
Sep 29, 2026
4.4800
4.6200
4.4000
4.6200
4.5718
2,400
Sep 28, 2026
4.4000
4.4000
4.4000
4.4000
4.3541
400
Sep 25, 2026
4.8100
4.8200
4.6300
4.6500
4.6015
2,600
Sep 24, 2026
4.7500
4.7500
4.6400
4.6400
4.5916
8,600
Sep 23, 2026
4.8000
4.8000
4.6900
4.7600
4.7104
4,600
Sep 22, 2026
4.6200
4.8400
4.6200
4.7800
4.7301
6,600
Sep 21, 2026
4.5100
4.6500
4.4200
4.6500
4.6015
63,900
Sep 18, 2026
4.5000
4.5300
4.4500
4.5100
4.4630
3,000
Sep 17, 2026
4.4900
4.5000
4.4900
4.5000
4.4531
6,700
Sep 16, 2026
4.5100
4.5400
4.5000
4.5400
4.4927
3,600
Sep 15, 2026
4.5500
4.5700
4.5000
4.5500
4.5025
3,200
Sep 14, 2026
4.3900
4.5900
4.3900
4.5600
4.5124
4,800
Sep 11, 2026
4.5100
4.5100
4.4300
4.4300
4.3838
35,800
Sep 10, 2026
4.3900
4.4800
4.3100
4.4800
4.4333
1,700
Sep 9, 2026
4.4400
4.4400
4.4400
4.4400
4.3937
100
Sep 8, 2026
4.5000
4.5400
4.4700
4.4700
4.4234
1,800
Sep 4, 2026
4.4200
4.5000
4.4200
4.5000
4.4531
2,100
Sep 3, 2026
4.4200
4.4600
4.3900
4.4300
4.3838
1,400
Sep 2, 2026
4.3400
4.3700
4.3300
4.3700
4.3244
7,000
Sep 1, 2026
4.2700
4.3500
4.2500
4.3000
4.2552
3,100
Aug 31, 2026
4.0400
4.2500
4.0400
4.2500
4.2057
1,600
Aug 28, 2026
4.1400
4.1400
4.1200
4.1200
4.0770
1,800
Aug 27, 2026
4.3300
4.3300
4.0900
4.0900
4.0473
7,200
Aug 26, 2026
4.1500
4.3500
4.1500
4.2700
4.2255
8,900
Aug 25, 2026
4.2300
4.2300
4.1800
4.1800
4.1364
2,500
Aug 24, 2026
4.0300
4.1800
4.0300
4.1400
4.0968
2,800
Aug 21, 2026
4.0600
4.1000
4.0600
4.1000
4.0572
900
Aug 20, 2026
4.0300
4.0700
3.9600
4.0500
4.0078
5,600
Aug 19, 2026
4.0300
4.0600
3.9900
4.0600
4.0177
6,500
Aug 18, 2026
4.0500
4.0500
3.9600
3.9900
3.9484
2,300
Aug 17, 2026
4.2700
4.2700
4.0800
4.1400
4.0968
1,000
Aug 14, 2026
4.1200
4.1900
4.0500
4.1900
4.1463
4,600
Aug 13, 2026
4.1900
4.2500
4.1900
4.2500
4.2057
6,000
Aug 12, 2026
4.1900
4.2600
4.1800
4.2100
4.1661
27,400
Aug 11, 2026
4.2600
4.2600
4.1200
4.1200
4.0770
2,500
Aug 10, 2026
4.2700
4.3000
4.2100
4.2900
4.2453
5,400
Aug 7, 2026
4.2100
4.2200
4.1800
4.2200
4.1760
68,400
Aug 6, 2026
4.1300
4.2000
4.1000
4.1300
4.0869
3,900
Aug 5, 2026
4.1800
4.1800
4.1600
4.1600
4.1166
13,900
Aug 4, 2026
4.1600
4.1600
4.1500
4.1500
4.1067
1,600
Aug 3, 2026
4.2300
4.2300
4.2000
4.2200
4.1760
3,200
Jul 31, 2026
4.2000
4.2000
4.1600
4.1800
4.1364
17,400
Jul 30, 2026
4.1300
4.2100
4.1300
4.1700
4.1265
16,300
Jul 29, 2026
4.0800
4.1000
4.0600
4.1000
4.0572
1,200
Jul 28, 2026
4.1000
4.1800
4.0900
4.1500
4.1067
31,500
Jul 27, 2026
3.7500
4.0900
3.7500
4.0600
4.0177
4,600
Jul 24, 2026
4.0000
4.0000
3.9800
3.9800
3.9385
3,300
Jul 23, 2026
4.0200
4.0200
3.9600
3.9900
3.9484
7,800
Jul 22, 2026
3.9600
4.0200
3.9600
4.0000
3.9583
3,600
Jul 21, 2026
4.0500
4.0500
4.0100
4.0400
3.9979
24,800
Jul 20, 2026
4.2300
4.2300
4.1600
4.1600
4.1166
900
Jul 17, 2026
4.0700
4.1300
4.0400
4.0800
4.0374
4,800
Jul 16, 2026
4.1000
4.1000
4.0700
4.0800
4.0374
3,500
Jul 15, 2026
4.0600
4.0600
4.0400
4.0600
4.0177
1,800
Jul 14, 2026
4.0600
4.1300
4.0600
4.1200
4.0770
3,600
Jul 13, 2026
4.1100
4.1100
4.0200
4.0200
3.9781
1,000
Jul 10, 2026
4.1000
4.1100
4.0700
4.0900
4.0473
3,000
Jul 9, 2026
3.9700
4.0200
3.9600
3.9600
3.9187
10,400
Jul 8, 2026
4.0200
4.0200
3.9600
3.9600
3.9187
7,000
Jul 7, 2026
4.0500
4.1100
4.0400
4.0400
3.9979
102,200
Jul 6, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
3.9700
4.0900
3.9700
4.0600
4.0177
2,200
Jul 2, 2026
4.1000
4.1800
4.0000
4.1700
4.0760
3,700
Jul 1, 2026
4.0600
4.1000
4.0000
4.1000
4.0076
1,900
Jun 30, 2026
4.1400
4.1400
4.0000
4.1100
4.0174
700
Jun 29, 2026
4.0700
4.2900
4.0700
4.2100
4.1151
4,100
Jun 26, 2026
4.0800
4.1200
4.0800
4.1100
4.0174
2,100
Jun 25, 2026
4.0200
4.1800
4.0200
4.1300
4.0369
7,900
Jun 24, 2026
3.9200
4.1500
3.9200
4.1500
4.0565
62,400
Jun 23, 2026
4.0500
4.1000
3.8300
4.1000
4.0076
57,200
Jun 22, 2026
3.8000
3.9400
3.8000
3.9100
3.8219
17,000
Jun 18, 2026
3.9700
3.9700
3.8100
3.8100
3.7242
9,600
Jun 17, 2026
4.0500
4.0800
3.9700
3.9700
3.8805
3,700
Jun 16, 2026
4.0600
4.0600
4.0100
4.0400
3.9490
2,000
Jun 15, 2026
4.2000
4.2400
4.1800
4.2000
4.1054
5,300
Jun 12, 2026
4.1200
4.1400
4.1100
4.1300
4.0369
120,300
Jun 11, 2026
4.0300
4.0500
4.0100
4.0400
3.9490
10,100
Jun 10, 2026
3.9700
3.9800
3.9600
3.9800
3.8903
4,700
Jun 9, 2026
4.1100
4.1100
4.0100
4.0800
3.9881
7,800
Jun 8, 2026
4.2000
4.2000
3.9500
3.9600
3.8708
69,500
Jun 5, 2026
4.2100
4.2100
4.2000
4.2000
4.1054
3,900
Jun 4, 2026
4.2900
4.2900
4.2500
4.2500
4.1542
3,000
Jun 3, 2026
4.3000
4.3000
4.2100
4.2200
4.1249
3,600
Jun 2, 2026
4.3000
4.3300
4.3000
4.3000
4.2031
21,000
Jun 1, 2026
4.3500
4.3500
4.3000
4.3000
4.2031
26,100
May 29, 2026
4.3500
4.4000
4.3500
4.3500
4.2520
25,200
May 28, 2026
4.3500
4.4800
4.3500
4.4000
4.3009
26,700
May 27, 2026
4.3900
4.5000
4.3900
4.4100
4.3106
23,600
May 26, 2026
4.4000
4.5300
4.3800
4.3900
4.2911
28,600
May 22, 2026
4.4800
4.5100
4.4000
4.4100
4.3106
33,600
May 21, 2026
4.4100
4.4900
4.4000
4.4000
4.3009
52,300
May 20, 2026
4.4100
4.4800
4.4100
4.4400
4.3400
133,200
May 19, 2026
4.5000
4.5300
4.4200
4.4200
4.3204
43,600
May 18, 2026
4.5800
4.5800
4.5100
4.5500
4.4475
30,700
May 15, 2026
4.6300
4.6400
4.5400
4.5500
4.4475
63,000
May 14, 2026
4.6300
4.7000
4.6300
4.6300
4.5257
29,800
May 13, 2026
4.6900
4.7400
4.5800
4.5800
4.4768
69,000
May 12, 2026
4.7800
4.8300
4.7400
4.8300
4.7212
5,000
May 11, 2026
4.9400
4.9400
4.7500
4.7900
4.6821
14,000
May 8, 2026
4.8500
4.8600
4.8500
4.8600
4.7505
4,600
May 7, 2026
4.8100
4.8100
4.8000
4.8000
4.6918
3,600
May 6, 2026
4.8100
4.8600
4.8100
4.8200
4.7114
3,600
May 5, 2026
4.7400
4.8600
4.7400
4.8100
4.7016
17,200
May 4, 2026
4.6500
4.8000
4.5800
4.6300
4.5257
76,500
May 1, 2026
5.0000
5.0000
4.6200
4.6500
4.5452
30,800
Apr 30, 2026
4.6400
4.7200
4.6200
4.6900
4.5843
9,900
Apr 29, 2026
4.7000
4.7000
4.5600
4.5700
4.4670
64,900
Apr 28, 2026
4.4900
4.6400
4.4600
4.5600
4.4573
285,200
Apr 27, 2026
4.6200
4.6200
4.6000
4.6000
4.4964
1,800
Apr 24, 2026
4.4500
4.4500
4.4300
4.4300
4.3302
1,800
Apr 23, 2026
4.6500
4.6600
4.5800
4.5900
4.4866
14,800
Apr 22, 2026
4.6900
4.6900
4.6400
4.6800
4.5745
18,800
Apr 21, 2026
4.7600
4.7600
4.7600
4.7600
4.6527
-
Apr 20, 2026
4.7800
4.7800
4.7600
4.7600
4.6527
1,200
Apr 17, 2026
4.7700
4.7800
4.7700
4.7800
4.6723
4,100
Apr 16, 2026
4.7000
4.7000
4.6700
4.6700
4.5648
4,300
Apr 15, 2026
4.6700
4.6900
4.6700
4.6700
4.5648
1,700
Apr 14, 2026
4.7100
4.8200
4.7000
4.7200
4.6136
10,200
Apr 13, 2026
4.6700
4.7700
4.6300
4.7700
4.6625
13,400
Apr 10, 2026
4.7000
4.7700
4.6900
4.7000
4.5941
5,900
Apr 9, 2026
4.7000
4.7000
4.6400
4.6700
4.5648
37,800
Apr 8, 2026
4.6900
4.7000
4.5900
4.5900
4.4866
66,700
Apr 7, 2026
4.3500
4.4000
4.3300
4.4000
4.3009
3,400
Apr 6, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
4.3900
4.4100
4.3800
4.3900
4.2911
6,400
Apr 2, 2026
4.4000
4.4800
4.3500
4.4200
4.2715
3,200
Apr 1, 2026
4.5600
4.5600
4.3500
4.3500
4.2039
82,400
Mar 31, 2026
4.2600
4.4000
4.2600
4.3500
4.2039
24,900
Mar 30, 2026
4.1000
4.3000
4.1000
4.2600
4.1169
6,300
Mar 27, 2026
4.4100
4.4100
4.2700
4.2700
4.1266
1,700
Mar 26, 2026
4.5000
4.5000
4.4200
4.4300
4.2812
6,100
Mar 25, 2026
4.5700
4.5700
4.4000
4.4900
4.3392
47,300
Mar 24, 2026
4.3500
5.5000
3.8500
4.5100
4.3585
6,300
Mar 23, 2026
4.2800
4.2900
4.1800
4.2600
4.1169
4,600
Mar 20, 2026
4.0900
4.1700
4.0800
4.0800
3.9430
10,400
Mar 19, 2026
4.1000
4.2300
3.9600
4.2300
4.0879
7,900
Mar 18, 2026
4.2100
4.2500
4.1000
4.1000
3.9623
28,100
Mar 17, 2026
4.0900
4.4000
4.0600
4.0600
3.9236
15,300
Mar 16, 2026
4.0700
4.1900
4.0700
4.1900
4.0493
146,400
Mar 13, 2026
4.0500
4.0500
3.9100
4.0500
3.9140
6,300
Mar 12, 2026
4.1000
4.1900
3.9500
4.0900
3.9526
5,000
Mar 11, 2026
4.1700
4.1700
4.1400
4.1400
4.0009
17,300
Mar 10, 2026
4.0500
4.3500
4.0400
4.0400
3.9043
2,500
Mar 9, 2026
4.0600
4.1200
3.9300
3.9300
3.7980
28,500
Mar 6, 2026
4.1300
4.1400
3.9200
3.9300
3.7980
3,000
Mar 5, 2026
4.2100
4.2100
4.1100
4.1400
4.0009
8,700
Mar 4, 2026
4.1500
4.1900
4.1000
4.1900
4.0493
63,000
Mar 3, 2026
4.1400
4.3500
4.1400
4.3500
4.2039
1,700
Mar 2, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
4.6000
4.6600
4.2600
4.6600
4.5035
1,200
Feb 27, 2026
4.5000
4.5800
4.4300
4.5800
4.3711
14,000
Feb 26, 2026
4.4800
4.5000
4.4200
4.5000
4.2947
3,200
Feb 25, 2026
4.5200
4.5800
4.4800
4.5000
4.2947
11,900
Feb 24, 2026
4.4000
4.5500
4.3900
4.4000
4.1993
76,200
Feb 23, 2026
4.4800
4.4800
4.4300
4.4300
4.2279
5,800
Feb 20, 2026
4.4000
4.4000
4.3800
4.4000
4.1993
11,900
Feb 19, 2026
4.4000
4.4000
4.2800
4.4000
4.1993
40,600
Feb 18, 2026
4.5000
4.5000
4.3800
4.3800
4.1802
600
Feb 17, 2026
4.4300
4.5200
4.2000
4.3400
4.1420
2,400
Feb 13, 2026
4.6500
4.6500
4.2000
4.2000
4.0084
3,200
Feb 12, 2026
4.4000
4.4000
4.3000
4.3500
4.1516
18,800
Feb 11, 2026
4.4300
4.4800
4.4300
4.4800
4.2756
500
Feb 10, 2026
4.5000
4.6000
4.4600
4.4600
4.2565
51,600
Feb 9, 2026
4.4500
4.4500
4.4200
4.4300
4.2279
44,800
Feb 6, 2026
4.4500
4.4500
4.3000
4.3500
4.1516
13,200
Feb 5, 2026
4.5200
4.5200
4.4100
4.4100
4.2088
15,900
Feb 4, 2026
4.5500
5.5000
4.5500
4.7400
4.5238
30,900
Feb 3, 2026
4.8700
4.9300
4.8700
4.9300
4.7051
700
Feb 2, 2026
4.6200
5.0500
4.6200
4.9700
4.7433
272,300
Jan 30, 2026
4.8100
5.0000
4.8100
5.0000
4.7719
9,000
Jan 29, 2026
5.0400
5.1400
4.9200
5.1400
4.9055
62,400
Jan 28, 2026
5.1700
5.3200
5.1700
5.3200
5.0773
1,100
Jan 27, 2026
4.8100
4.9900
4.8100
4.9900
4.7624
51,100
Jan 26, 2026
4.8400
4.9400
4.8400
4.9400
4.7147
2,300
Jan 23, 2026
4.7500
4.8000
4.6000
4.7000
4.4856
3,200
Jan 22, 2026
4.7200
5.0400
4.7200
5.0400
4.8101
900
Jan 21, 2026
4.5600
4.5900
4.5600
4.5900
4.3806
400
Jan 20, 2026
4.2500
4.4800
4.2500
4.3500
4.1516
3,200
Jan 16, 2026
4.3300
4.8100
4.2400
4.8100
4.5906
6,000
Jan 15, 2026
4.6000
4.6700
4.3200
4.6700
4.4570
2,000
Jan 14, 2026
4.2900
4.2900
4.2900
4.2900
4.0943
3,000
Jan 13, 2026
4.4700
4.4700
4.4000
4.4000
4.1993
600
Jan 12, 2026
4.4000
4.5500
4.4000
4.5500
4.3424
2,900
Jan 9, 2026
4.5000
4.6000
4.0900
4.6000
4.3902
4,700
Jan 8, 2026
4.4000
4.4000
4.0600
4.0600
3.8748
1,700
Jan 7, 2026
4.3900
4.3900
4.1900
4.3200
4.1229
2,000
Jan 6, 2026
4.3900
4.4200
4.3900
4.4200
4.2184
1,800
Jan 5, 2026
4.3000
4.3000
4.0100
4.0100
3.8271
12,200
Jan 2, 2026
4.1000
4.5000
4.0500
4.3200
4.1229
1,300
Dec 31, 2025
4.1300
4.1400
4.1300
4.1400
3.9511
500
Dec 30, 2025
4.1800
4.1800
4.1800
4.1800
3.9893
800
Dec 29, 2025
4.2700
4.2700
4.0000
4.0000
3.8175
5,600
Dec 26, 2025
4.2600
4.2600
4.2000
4.2000
4.0084
1,300
Dec 24, 2025
4.2700
4.5400
4.0000
4.4100
4.2088
1,400
Dec 23, 2025
4.1500
4.1600
4.1300
4.1300
3.9416
11,600
Dec 22, 2025
4.3500
4.3500
4.1000
4.2100
4.0180
15,700
Dec 19, 2025
4.3400
4.4000
4.3400
4.4000
4.1993
800
Dec 18, 2025
4.1500
4.1500
4.0500
4.0500
3.8653
1,500
Dec 17, 2025
4.0900
4.1400
4.0500
4.0700
3.8843
12,200
Dec 16, 2025
4.0500
4.3100
4.0500
4.1000
3.9130
323,500
Dec 15, 2025
4.2500
4.5500
4.0500
4.0500
3.8653
15,900
Dec 12, 2025
4.2900
4.3300
4.2900
4.3200
4.1229
3,900
Dec 11, 2025
4.4000
4.5500
4.4000
4.4000
4.1993
5,800
Dec 10, 2025
4.4200
4.4200
4.4000
4.4000
4.1993
1,300
Dec 9, 2025
4.4500
4.4600
4.4000
4.4600
4.2565
9,700
Dec 8, 2025
4.5800
4.6500
4.5000
4.5000
4.2947
10,700
Dec 5, 2025
4.9500
4.9600
4.6900
4.6900
4.4761
22,200
Dec 4, 2025
5.0800
5.0800
4.8600
4.8600
4.6383
1,800
Dec 3, 2025
5.0700
5.0700
4.7800
4.9300
4.7051
1,200
Dec 2, 2025
4.9000
5.1800
4.9000
5.1800
4.9437
1,200
Dec 1, 2025
4.8800
4.8800
4.8800
4.8800
4.6574
200
Nov 28, 2025
4.9200
4.9200
4.9200
4.9200
4.6956
-
Nov 26, 2025
4.8000
4.9200
4.7500
4.9200
4.6956
2,100
Nov 25, 2025
4.7300
4.7500
4.7300
4.7300
4.5142
2,400
Nov 24, 2025
4.6000
4.7500
4.6000
4.7500
4.5333
700
Nov 21, 2025
4.6100
4.6100
4.6100
4.6100
4.3997
8,500
Nov 20, 2025
4.9100
4.9100
4.8500
4.8500
4.6288
1,100
Nov 19, 2025
4.6200
4.7600
4.6200
4.7600
4.5429
1,000
Nov 18, 2025
4.8500
5.0900
4.8500
5.0900
4.8578
1,800
Nov 17, 2025
5.0000
5.0000
4.8500
4.8500
4.6288
9,600
Nov 14, 2025
4.8000
4.8000
4.8000
4.8000
4.5810
900
Nov 13, 2025
4.8000
4.8000
4.5500
4.7800
4.5620
800
Nov 12, 2025
4.9000
5.0000
4.8300
4.9900
4.7624
95,000
Nov 11, 2025
4.8000
4.9300
4.8000
4.9300
4.7051
1,700
Nov 10, 2025
4.7700
4.7800
4.6600
4.7100
4.4951
9,400
Nov 7, 2025
4.7000
4.7900
4.6000
4.6700
4.4570
10,000
Nov 6, 2025
4.6900
4.7200
4.5000
4.5800
4.3711
27,500
Nov 5, 2025
4.6500
4.6500
4.6200
4.6400
4.4283
30,200
Nov 4, 2025
4.7100
4.8900
4.6000
4.6700
4.4570
4,100
Nov 3, 2025
4.7600
4.7600
4.5000
4.5000
4.2947
300
