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 (%)
Jan 31, 2020 8.390 8.390 8.286 8.310 5,700 +0.08(+0.95%)
Jan 30, 2020 8.070 8.268 8.010 8.232 8,251 +0.07(+0.88%)
Jan 29, 2020 8.024 8.293 8.024 8.160 5,938 +0.10(+1.26%)
Jan 28, 2020 8.010 8.059 7.930 8.059 3,700 +0.07(+0.86%)
Jan 27, 2020 8.175 8.175 7.990 7.990 7,398 -0.37(-4.37%)
Jan 24, 2020 8.440 8.440 8.243 8.355 6,000 -0.08(-1.01%)
Jan 23, 2020 8.460 8.460 8.294 8.440 6,627 -0.02(-0.24%)
Jan 22, 2020 8.839 8.839 8.400 8.460 7,906 -0.20(-2.31%)
Jan 21, 2020 8.877 8.877 8.660 8.660 9,879 -0.27(-3.02%)
Jan 17, 2020 8.975 8.980 8.852 8.930 18,400 +0.04(+0.45%)
Jan 16, 2020 8.968 9.005 8.857 8.890 5,787 -0.13(-1.44%)
Jan 15, 2020 9.070 9.080 8.990 9.020 10,451 -0.11(-1.20%)
Jan 14, 2020 8.950 9.130 8.950 9.130 6,131 +0.13(+1.44%)
Jan 13, 2020 8.723 9.000 8.723 9.000 14,690 +0.26(+2.97%)
Jan 10, 2020 8.820 8.870 8.740 8.740 21,700 -0.16(-1.80%)
Jan 09, 2020 8.610 8.900 8.610 8.900 20,746 +0.29(+3.37%)
Jan 08, 2020 8.635 8.760 8.565 8.610 12,659 -0.15(-1.71%)
Jan 07, 2020 8.710 8.793 8.700 8.760 5,138 -0.02(-0.21%)
Jan 06, 2020 8.790 8.954 8.778 8.778 20,008 -0.32(-3.54%)
Jan 03, 2020 8.880 9.100 8.880 9.100 3,800 +0.13(+1.47%)
Jan 02, 2020 8.812 8.968 8.770 8.968 20,951 -0.04(-0.47%)
Dec 31, 2019 8.720 9.010 8.720 9.010 2,600 +0.22(+2.50%)
Dec 30, 2019 8.820 9.025 8.790 8.790 8,339 +0.06(+0.69%)
Dec 27, 2019 9.121 9.210 8.400 8.730 7,500 +0.43(+5.18%)
Dec 26, 2019 9.000 9.040 8.300 8.300 2,223 -0.86(-9.39%)
Dec 24, 2019 8.325 9.160 8.320 9.160 4,300 +0.88(+10.63%)
Dec 23, 2019 8.670 8.730 8.280 8.280 19,580 -0.34(-3.89%)
Dec 20, 2019 8.540 8.630 8.540 8.615 8,000 -0.10(-1.09%)
Dec 19, 2019 8.440 8.785 8.440 8.710 12,336 +0.18(+2.09%)
Dec 18, 2019 8.600 8.600 8.440 8.531 72,730 +0.32(+3.92%)
Dec 17, 2019 8.312 8.313 8.210 8.210 11,591 +0.01(+0.12%)
Dec 16, 2019 7.996 8.435 7.820 8.200 32,334 +0.20(+2.50%)
Dec 13, 2019 7.990 8.091 7.850 8.000 21,600 +0.05(+0.63%)
Dec 12, 2019 7.942 7.960 7.870 7.950 17,050 +0.15(+1.91%)
Dec 11, 2019 7.810 7.850 7.780 7.801 14,468 +0.03(+0.40%)
Dec 10, 2019 7.842 7.842 7.740 7.770 16,775 +0.10(+1.30%)
Dec 09, 2019 7.707 7.770 7.670 7.670 227,363 +0.24(+3.23%)
Dec 06, 2019 7.740 7.780 7.430 7.430 13,200 -0.24(-3.15%)
Dec 05, 2019 7.700 7.710 7.585 7.672 7,153 +0.01(+0.09%)
Dec 04, 2019 7.745 7.765 7.640 7.665 8,741 -0.05(-0.71%)
Dec 03, 2019 7.850 7.880 7.684 7.720 9,015 -0.17(-2.22%)
Dec 02, 2019 7.810 7.980 7.810 7.895 5,200 +0.05(+0.70%)
Nov 29, 2019 7.790 7.854 7.780 7.840 8,300 -0.02(-0.25%)
Nov 27, 2019 7.900 7.940 7.850 7.860 5,300 -0.19(-2.36%)
Nov 26, 2019 8.000 8.055 7.950 8.050 4,048 -0.06(-0.74%)
Nov 25, 2019 8.080 8.130 8.058 8.110 20,508 -0.05(-0.67%)
Nov 22, 2019 8.160 8.165 8.100 8.165 5,100 -0.07(-0.79%)
Nov 21, 2019 8.035 8.230 8.006 8.230 13,059 +0.45(+5.78%)
Nov 20, 2019 8.279 8.329 7.720 7.780 7,070 -0.15(-1.89%)
Nov 19, 2019 8.005 8.005 7.885 7.930 4,196 +0.02(+0.25%)
Nov 18, 2019 8.176 8.176 7.910 7.910 7,463 -0.21(-2.59%)
Nov 15, 2019 8.048 8.570 7.990 8.120 7,900 -0.07(-0.85%)
Nov 14, 2019 8.200 8.202 8.125 8.190 2,681 -0.10(-1.21%)
Nov 13, 2019 8.258 8.290 8.200 8.290 12,962 -0.04(-0.48%)
Nov 12, 2019 8.300 8.330 8.290 8.330 2,603 -0.21(-2.46%)
Nov 11, 2019 8.360 8.540 8.360 8.540 3,569 +0.12(+1.49%)
Nov 08, 2019 8.460 8.550 8.360 8.415 15,100 -0.24(-2.72%)
Nov 07, 2019 8.573 8.716 8.540 8.650 26,356 +0.00(+0.00%)
Nov 06, 2019 8.650 8.760 8.640 8.650 5,498 -0.20(-2.20%)
Nov 05, 2019 8.930 8.930 8.800 8.845 22,482 -0.00(-0.03%)
Nov 04, 2019 8.790 8.866 8.790 8.848 4,472 +0.04(+0.43%)
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.