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 |