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

Hypermarcas ADR (OP: HYPMY )

5.375 -0.105 (-1.92%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 8.070 8.090 7.870 7.890 19,992 -0.22(-2.65%)
Oct 30, 2018 7.860 8.120 7.860 8.105 17,331 +0.40(+5.19%)
Oct 29, 2018 8.060 8.080 7.650 7.705 16,603 -0.29(-3.57%)
Oct 26, 2018 8.150 8.240 7.970 7.990 49,100 -0.17(-2.08%)
Oct 25, 2018 8.010 8.250 7.960 8.160 36,893 +0.11(+1.37%)
Oct 24, 2018 8.310 8.310 7.990 8.050 23,650 -0.18(-2.19%)
Oct 23, 2018 7.970 8.300 7.970 8.230 118,832 +0.02(+0.24%)
Oct 22, 2018 8.191 8.280 8.150 8.210 25,261 +0.14(+1.67%)
Oct 19, 2018 8.123 8.150 8.030 8.075 43,100 +0.07(+0.94%)
Oct 18, 2018 8.040 8.180 7.950 8.000 21,099 -0.15(-1.90%)
Oct 17, 2018 8.000 8.270 7.940 8.155 15,887 +0.20(+2.49%)
Oct 16, 2018 8.200 8.200 7.950 7.957 32,612 -0.13(-1.64%)
Oct 15, 2018 8.285 8.285 8.050 8.090 24,229 -0.20(-2.41%)
Oct 12, 2018 8.000 8.350 8.000 8.290 18,500 +0.16(+1.97%)
Oct 11, 2018 8.240 8.240 8.094 8.130 9,356 +0.00(+0.00%)
Oct 10, 2018 8.153 8.250 8.103 8.130 25,917 -0.17(-2.05%)
Oct 09, 2018 8.165 8.300 8.160 8.300 7,432 +0.45(+5.67%)
Oct 08, 2018 8.264 8.280 7.855 7.855 9,977 +0.14(+1.75%)
Oct 05, 2018 7.720 7.900 7.660 7.720 6,900 +0.06(+0.78%)
Oct 04, 2018 7.490 7.850 7.490 7.660 10,052 +0.06(+0.79%)
Oct 03, 2018 7.450 7.940 7.450 7.600 7,605 +0.31(+4.25%)
Oct 02, 2018 7.250 7.386 7.220 7.290 14,568 +0.38(+5.50%)
Oct 01, 2018 7.060 7.080 6.910 6.910 27,408 -0.05(-0.72%)
Sep 28, 2018 7.070 7.150 6.940 6.960 15,900 -0.21(-3.00%)
Sep 27, 2018 7.040 7.250 7.040 7.175 21,463 +0.23(+3.39%)
Sep 26, 2018 6.925 6.977 6.883 6.940 13,498 +0.05(+0.68%)
Sep 25, 2018 6.743 7.050 6.743 6.893 4,815 -0.02(-0.25%)
Sep 24, 2018 7.010 7.010 6.830 6.910 5,310 -0.21(-3.02%)
Sep 21, 2018 7.014 7.250 7.010 7.125 14,100 +0.20(+2.81%)
Sep 20, 2018 6.880 6.980 6.740 6.930 33,976 +0.38(+5.80%)
Sep 19, 2018 6.610 6.790 6.550 6.550 15,937 -0.13(-1.96%)
Sep 18, 2018 6.800 6.800 6.681 6.681 20,230 +0.05(+0.77%)
Sep 17, 2018 6.640 6.650 6.527 6.630 10,340 +0.06(+0.91%)
Sep 14, 2018 6.480 6.700 6.430 6.570 32,400 +0.17(+2.66%)
Sep 13, 2018 6.352 6.430 6.310 6.400 11,028 -0.05(-0.85%)
Sep 12, 2018 6.620 6.680 6.420 6.455 31,297 -0.04(-0.54%)
Sep 11, 2018 6.424 6.490 6.370 6.490 16,986 -0.15(-2.33%)
Sep 10, 2018 6.683 6.683 6.530 6.645 7,934 -0.07(-0.97%)
Sep 07, 2018 6.850 6.860 6.650 6.710 14,800 -0.01(-0.15%)
Sep 06, 2018 6.620 6.720 6.560 6.720 18,237 +0.12(+1.90%)
Sep 05, 2018 6.550 6.670 6.530 6.595 36,871 -0.04(-0.68%)
Sep 04, 2018 6.610 6.650 6.605 6.640 5,208 -0.06(-0.90%)
Aug 31, 2018 6.700 6.700 6.700 0 +0.06(+0.90%)
Aug 30, 2018 6.710 6.710 6.500 6.640 7,963 -0.21(-3.09%)
Aug 29, 2018 6.790 6.860 6.750 6.852 7,769 +0.06(+0.91%)
Aug 28, 2018 6.837 6.866 6.774 6.790 4,789 -0.20(-2.86%)
Aug 27, 2018 7.088 7.088 6.980 6.990 4,550 -0.02(-0.34%)
Aug 24, 2018 6.890 7.140 6.890 7.014 5,300 +0.14(+2.10%)
Aug 23, 2018 6.820 6.890 6.770 6.870 7,646 -0.08(-1.22%)
Aug 22, 2018 6.760 7.015 6.760 6.955 7,755 +0.16(+2.28%)
Aug 21, 2018 7.036 7.036 6.800 6.800 7,412 -0.38(-5.32%)
Aug 20, 2018 7.080 7.182 7.010 7.182 10,215 -0.17(-2.29%)
Aug 17, 2018 7.000 7.350 6.950 7.350 21,900 +0.18(+2.51%)
Aug 16, 2018 7.270 7.270 7.060 7.170 29,933 -0.14(-1.86%)
Aug 15, 2018 7.060 7.306 7.060 7.306 11,761 -0.09(-1.20%)
Aug 14, 2018 7.250 7.395 7.220 7.395 16,016 +0.13(+1.79%)
Aug 13, 2018 6.940 7.310 6.940 7.265 13,701 +0.28(+4.04%)
Aug 10, 2018 7.000 7.047 6.960 6.983 8,500 -0.38(-5.12%)
Aug 09, 2018 7.320 7.400 7.273 7.360 14,543 -0.08(-1.08%)
Aug 08, 2018 7.760 7.760 7.440 7.440 7,725 -0.31(-4.00%)
Aug 07, 2018 7.734 7.850 7.620 7.750 8,459 +0.14(+1.91%)
Aug 06, 2018 7.670 7.710 7.550 7.605 6,499 -0.07(-0.98%)
Aug 03, 2018 7.597 7.767 7.597 7.680 9,800 +0.13(+1.72%)
Aug 02, 2018 7.368 7.650 7.360 7.550 10,187 +0.28(+3.85%)
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.