TASE · HIPR · stock
Hiper Global Ltd. (HIPR) stock price history
Every TASE trading session of Hiper Global Ltd. from Mar 9, 2022 to Nov 13, 2026: 897 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIPR adjusted close, 2022 to 2026
- ₪34.78
- All time high, 2026
- ₪34.96
- 52 week high, ₪16.86 low
- 897
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
HIPR key facts
- Hiper Global Ltd. (HIPR) closed at ₪33.88 on Nov 13, 2026 on TASE.
- HIPR's all time high close is ₪34.78, set on Oct 1, 2026; its all time low close is ₪10.54 on Mar 16, 2022.
- HIPR's 52 week range is ₪16.86 to ₪34.96.
- HIPR returned +78.3% over the year to Nov 13, 2026.
- Since Mar 9, 2022 HIPR returned +185%, +25.1% a year compounded.
- HIPR's deepest drawdown was -38.0% from Nov 24, 2022 to Nov 1, 2023.
- DataCedar holds 897 daily sessions of HIPR history from Mar 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HIPR price chart, 2022 to 2026
HIPR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +12.6% |
| 6 months | +34.0% |
| Year to date | +52.0% |
| 1 year | +78.3% |
| 3 years | +193.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 9, 2022 | +185.4% |
| Compound annual growth, 4.7 years | +25.1% |
HIPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪34.78 on Oct 1, 2026
- All time low close
- ₪10.54 on Mar 16, 2022
- 52 week high
- ₪34.96 on Oct 1, 2026
- 52 week low
- ₪16.86 on Dec 16, 2025
- Deepest drawdown
- -38.0% from Nov 24, 2022 to Nov 1, 2023, recovered Mar 4, 2024
- Best single session
- +21.7% on Aug 17, 2022
- Worst single session
- -16.9% on Mar 16, 2022
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2022
- 2.9×
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2023, -3%
HIPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 9, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪22.65 | ₪34.96 | ₪21.95 | ₪33.88 | +49.6% | 19.5M | 213 |
| 2025 | ₪17.44 | ₪24.45 | ₪13.85 | ₪22.65 | +29.9% | 5M | 185 |
| 2024 | ₪14.76 | ₪20.84 | ₪14.60 | ₪17.44 | +19.1% | 6.3M | 178 |
| 2023 | ₪15.90 | ₪17.86 | ₪11.49 | ₪14.64 | -2.6% | 4M | 175 |
| 2022 | ₪10.01 | ₪18.93 | ₪10.00 | ₪15.03 | n/a | 2.8M | 146 |
HIPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪33.88 | +12.4% |
| October 2026 | ₪30.15 | -12.0% |
| September 2026 | ₪34.25 | +9.8% |
| August 2026 | ₪31.20 | +7.7% |
| July 2026 | ₪28.97 | +10.3% |
| June 2026 | ₪26.27 | -4.6% |
| May 2026 | ₪27.55 | +2.0% |
| April 2026 | ₪27.00 | +9.7% |
| March 2026 | ₪24.61 | +6.2% |
| February 2026 | ₪23.17 | -7.8% |
| January 2026 | ₪25.13 | +10.9% |
| December 2025 | ₪22.65 | +21.9% |
About the HIPR data
Daily bars. 897 sessions from Mar 9, 2022 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AHIPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
HIPR share price history
