Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hypermarcas ADR (OP: HYPMY )

5.090 -0.315 (-5.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.750 5.978 5.750 5.800 12,436 -0.05(-0.85%)
Nov 27, 2020 5.801 6.020 5.801 5.850 14,300 -0.09(-1.52%)
Nov 25, 2020 5.940 5.940 5.668 5.940 32,400 +0.19(+3.30%)
Nov 24, 2020 5.410 5.750 5.410 5.750 8,809 +0.20(+3.60%)
Nov 23, 2020 5.705 5.710 5.550 5.550 35,018 -0.19(-3.23%)
Nov 20, 2020 5.850 5.850 5.690 5.735 17,900 +0.02(+0.26%)
Nov 19, 2020 5.759 5.845 5.720 5.720 6,587 -0.10(-1.72%)
Nov 18, 2020 5.811 5.920 5.756 5.820 9,461 +0.02(+0.32%)
Nov 17, 2020 5.700 5.910 5.552 5.801 24,346 +0.32(+5.87%)
Nov 16, 2020 5.510 5.610 5.337 5.480 14,039 -0.04(-0.72%)
Nov 13, 2020 5.448 5.530 5.230 5.520 12,000 +0.05(+0.91%)
Nov 12, 2020 5.270 5.523 5.270 5.470 26,321 -0.08(-1.38%)
Nov 11, 2020 5.494 5.807 5.462 5.546 3,725 -0.26(-4.54%)
Nov 10, 2020 5.718 5.860 5.630 5.810 36,564 +0.07(+1.25%)
Nov 09, 2020 6.035 6.035 5.738 5.738 5,506 -0.00(-0.03%)
Nov 06, 2020 5.410 5.740 5.296 5.740 45,400 +0.68(+13.38%)
Nov 05, 2020 4.980 5.189 4.750 5.062 36,287 +0.24(+4.88%)
Nov 04, 2020 4.850 5.037 4.750 4.827 14,403 -0.02(-0.45%)
Nov 03, 2020 5.180 5.180 4.600 4.849 59,342 +0.15(+3.17%)
Nov 02, 2020 4.330 5.540 4.330 4.700 4,938 -0.21(-4.28%)
Oct 30, 2020 4.995 5.200 4.910 4.910 32,600 -0.06(-1.21%)
Oct 29, 2020 5.498 5.560 4.870 4.970 6,352 -0.03(-0.66%)
Oct 28, 2020 4.977 5.435 4.940 5.003 3,958 -0.37(-6.89%)
Oct 27, 2020 5.430 5.490 5.364 5.373 4,236 +0.10(+1.94%)
Oct 26, 2020 5.580 5.580 5.146 5.271 3,530 -0.24(-4.32%)
Oct 23, 2020 5.402 5.590 5.382 5.509 3,400 +0.05(+0.89%)
Oct 22, 2020 5.600 5.600 5.285 5.460 2,998 +0.12(+2.25%)
Oct 21, 2020 5.450 5.510 5.338 5.340 9,342 -0.05(-0.93%)
Oct 20, 2020 5.619 5.619 5.360 5.390 25,542 +0.03(+0.56%)
Oct 19, 2020 5.440 5.588 5.312 5.360 3,077 -0.09(-1.65%)
Oct 16, 2020 5.247 5.460 5.220 5.450 10,100 +0.10(+1.87%)
Oct 15, 2020 5.533 5.533 5.330 5.350 13,275 -0.13(-2.43%)
Oct 14, 2020 5.458 5.550 5.450 5.483 10,246 +0.04(+0.79%)
Oct 13, 2020 5.320 5.583 5.320 5.440 8,652 -0.07(-1.32%)
Oct 12, 2020 5.238 5.733 5.238 5.513 2,426 -0.04(-0.67%)
Oct 09, 2020 5.732 5.732 5.540 5.550 3,300 -0.07(-1.25%)
Oct 08, 2020 5.680 5.770 5.400 5.620 24,520 -0.04(-0.71%)
Oct 07, 2020 5.598 5.660 5.540 5.660 2,419 +0.11(+1.98%)
Oct 06, 2020 5.577 5.730 5.550 5.550 2,621 -0.07(-1.25%)
Oct 05, 2020 5.292 5.620 5.292 5.620 18,079 +0.35(+6.64%)
Oct 02, 2020 5.450 5.460 5.254 5.270 5,800 -0.02(-0.34%)
Oct 01, 2020 5.471 5.471 5.240 5.288 9,687 +0.02(+0.44%)
Sep 30, 2020 5.089 5.380 5.089 5.265 7,555 +0.02(+0.48%)
Sep 29, 2020 5.150 5.340 5.150 5.240 2,914 +0.05(+0.96%)
Sep 28, 2020 5.550 5.660 5.100 5.190 11,779 -0.34(-6.15%)
Sep 25, 2020 5.620 5.630 5.352 5.530 9,700 -0.12(-2.12%)
Sep 24, 2020 5.620 5.780 5.501 5.650 13,540 +0.39(+7.41%)
Sep 23, 2020 5.493 5.623 5.260 5.260 14,722 -0.36(-6.39%)
Sep 22, 2020 5.700 5.794 5.586 5.619 7,564 +0.07(+1.26%)
Sep 21, 2020 5.500 5.620 5.500 5.549 19,497 -0.03(-0.56%)
Sep 18, 2020 5.768 5.855 5.580 5.580 3,800 -0.32(-5.43%)
Sep 17, 2020 5.780 5.940 5.733 5.900 4,087 -0.07(-1.17%)
Sep 16, 2020 5.970 6.080 5.710 5.970 8,302 -0.02(-0.33%)
Sep 15, 2020 5.930 6.060 5.830 5.990 114,202 +0.16(+2.74%)
Sep 14, 2020 5.970 6.000 5.670 5.830 101,097 +0.06(+1.04%)
Sep 11, 2020 5.895 5.895 5.690 5.770 6,900 -0.22(-3.59%)
Sep 10, 2020 5.832 6.090 5.832 5.985 11,995 +0.03(+0.42%)
Sep 09, 2020 5.920 5.970 5.770 5.960 12,493 +0.03(+0.42%)
Sep 08, 2020 6.038 6.038 5.830 5.935 8,249 -0.15(-2.38%)
Sep 04, 2020 5.990 6.080 5.941 6.080 7,400 -0.05(-0.84%)
Sep 03, 2020 6.270 6.270 6.090 6.131 17,506 +0.00(+0.02%)
Sep 02, 2020 6.010 6.130 5.960 6.130 36,424 +0.22(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.