Grayscale Hyperliquid Staking ETF (HYPG)
NASDAQ: HYPG · Real-Time Price · USD
20.29
+0.62 (3.15%)
At close: Aug 5, 2026, 4:00 PM EDT
20.22
-0.07 (-0.34%)
After-hours: Aug 5, 2026, 6:39 PM EDT
HYPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 20.07 | 20.51 | 20.07 | 20.38 | - | 3.60% | 194,019 |
| Aug 4, 2026 | 19.68 | 19.73 | 19.48 | 19.67 | 19.67 | 2.00% | 109,902 |
| Aug 3, 2026 | 18.79 | 19.43 | 18.75 | 19.31 | 19.28 | 4.41% | 204,586 |
| Jul 31, 2026 | 19.53 | 19.56 | 18.47 | 18.50 | 18.47 | -5.60% | 128,883 |
| Jul 30, 2026 | 18.82 | 19.62 | 18.82 | 19.59 | 19.56 | 4.00% | 37,685 |
| Jul 29, 2026 | 19.50 | 19.57 | 18.82 | 18.84 | 18.81 | -3.83% | 12,335 |
| Jul 28, 2026 | 19.12 | 19.70 | 19.05 | 19.59 | 19.56 | -3.17% | 56,916 |
| Jul 27, 2026 | 21.04 | 21.17 | 19.95 | 20.23 | 20.20 | -1.55% | 22,878 |
| Jul 24, 2026 | 20.65 | 20.92 | 20.52 | 20.55 | 20.52 | 0.28% | 39,406 |
| Jul 23, 2026 | 21.13 | 21.22 | 20.41 | 20.49 | 20.46 | -2.04% | 29,092 |
| Jul 22, 2026 | 20.63 | 21.16 | 20.35 | 20.92 | 20.89 | -2.13% | 158,683 |
| Jul 21, 2026 | 22.22 | 22.22 | 21.27 | 21.38 | 21.34 | -2.69% | 55,696 |
| Jul 20, 2026 | 21.65 | 22.11 | 21.54 | 21.97 | 21.93 | 3.12% | 42,424 |
| Jul 17, 2026 | 21.16 | 21.52 | 20.94 | 21.30 | 21.27 | -3.36% | 53,159 |
| Jul 16, 2026 | 23.32 | 23.37 | 21.90 | 22.04 | 22.01 | -6.93% | 68,933 |
| Jul 15, 2026 | 24.34 | 24.38 | 23.68 | 23.68 | 23.65 | 2.61% | 43,483 |
| Jul 14, 2026 | 23.07 | 23.25 | 22.80 | 23.08 | 23.05 | 2.50% | 113,450 |
| Jul 13, 2026 | 22.69 | 22.74 | 22.38 | 22.52 | 22.48 | -5.46% | 55,337 |
| Jul 10, 2026 | 24.34 | 24.43 | 23.75 | 23.82 | 23.78 | 0.62% | 51,273 |
| Jul 9, 2026 | 23.85 | 24.17 | 23.66 | 23.67 | 23.63 | -0.55% | 31,269 |
| Jul 8, 2026 | 23.91 | 24.16 | 23.63 | 23.80 | 23.76 | -4.08% | 118,151 |
| Jul 7, 2026 | 25.35 | 25.82 | 24.56 | 24.81 | 24.77 | -2.06% | 200,403 |
| Jul 6, 2026 | 24.36 | 25.40 | 24.36 | 25.33 | 25.30 | 8.00% | 414,887 |
| Jul 2, 2026 | 23.17 | 23.84 | 22.99 | 23.46 | 23.42 | 5.15% | 270,841 |
| Jul 1, 2026 | 22.33 | 23.02 | 22.24 | 22.31 | 22.28 | -3.63% | 55,638 |
| Jun 30, 2026 | 23.05 | 23.26 | 22.83 | 23.15 | 23.12 | -2.16% | 32,281 |
| Jun 29, 2026 | 22.66 | 23.70 | 22.38 | 23.66 | 23.63 | 3.00% | 54,776 |
| Jun 26, 2026 | 21.84 | 23.10 | 21.84 | 22.97 | 22.94 | 2.57% | 55,250 |
| Jun 25, 2026 | 21.96 | 22.44 | 21.07 | 22.40 | 22.37 | 4.49% | 18,621 |
| Jun 24, 2026 | 21.53 | 21.58 | 20.86 | 21.44 | 21.40 | -2.49% | 98,081 |
| Jun 23, 2026 | 22.30 | 22.48 | 21.88 | 21.98 | 21.95 | -7.86% | 33,400 |
| Jun 22, 2026 | 24.39 | 24.55 | 23.62 | 23.86 | 23.82 | -1.28% | 35,145 |
| Jun 18, 2026 | 25.41 | 25.41 | 23.55 | 24.17 | 24.13 | -5.21% | 80,025 |
| Jun 17, 2026 | 25.27 | 27.08 | 25.15 | 25.50 | 25.46 | -0.39% | 250,616 |
| Jun 16, 2026 | 26.68 | 27.00 | 25.50 | 25.60 | 25.56 | 7.73% | 220,878 |
| Jun 15, 2026 | 24.07 | 24.59 | 23.61 | 23.76 | 23.73 | 10.59% | 305,387 |
| Jun 12, 2026 | 21.36 | 22.04 | 20.95 | 21.49 | 21.45 | 3.56% | 70,554 |
| Jun 11, 2026 | 19.88 | 21.06 | 19.85 | 20.75 | 20.72 | 8.76% | 50,426 |
| Jun 10, 2026 | 19.94 | 20.58 | 18.99 | 19.08 | 19.05 | -7.81% | 71,465 |
| Jun 9, 2026 | 21.55 | 21.74 | 20.50 | 20.69 | 20.66 | -8.15% | 82,366 |
| Jun 8, 2026 | 22.73 | 23.29 | 22.45 | 22.53 | 22.49 | 8.41% | 144,151 |
| Jun 5, 2026 | 22.10 | 22.20 | 20.10 | 20.78 | 20.75 | -11.62% | 90,204 |
| Jun 4, 2026 | 23.28 | 24.38 | 23.18 | 23.51 | 23.48 | -9.49% | 113,859 |