Grayscale Hyperliquid Staking ETF (HYPG)
NASDAQ: HYPG · Real-Time Price · USD
27.21
-0.11 (-0.40%)
At close: Oct 23, 2026, 4:00 PM EDT
27.10
-0.11 (-0.40%)
After-hours: Oct 23, 2026, 7:30 PM EDT
HYPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.36 | 27.79 | 27.19 | 27.21 | 27.21 | -0.40% | 63,067 |
| Oct 22, 2026 | 27.57 | 27.78 | 27.10 | 27.32 | 27.32 | -5.40% | 90,351 |
| Oct 21, 2026 | 28.76 | 29.13 | 28.39 | 28.88 | 28.88 | 2.19% | 46,890 |
| Oct 20, 2026 | 27.71 | 28.94 | 27.66 | 28.26 | 28.26 | 3.14% | 60,738 |
| Oct 19, 2026 | 28.11 | 28.11 | 27.40 | 27.40 | 27.40 | -1.90% | 26,866 |
| Oct 16, 2026 | 28.69 | 28.79 | 27.72 | 27.93 | 27.93 | -3.70% | 136,611 |
| Oct 15, 2026 | 27.55 | 29.01 | 27.42 | 29.00 | 29.00 | 0.77% | 70,071 |
| Oct 14, 2026 | 28.46 | 28.78 | 27.98 | 28.78 | 28.78 | 0.28% | 136,005 |
| Oct 13, 2026 | 28.67 | 29.03 | 28.42 | 28.70 | 28.70 | -2.81% | 43,100 |
| Oct 12, 2026 | 30.05 | 30.26 | 29.31 | 29.53 | 29.53 | 0.38% | 59,777 |
| Oct 9, 2026 | 30.12 | 30.29 | 29.42 | 29.42 | 29.42 | -0.91% | 83,410 |
| Oct 8, 2026 | 30.18 | 30.48 | 29.24 | 29.69 | 29.69 | -3.64% | 94,234 |
| Oct 7, 2026 | 31.45 | 31.49 | 30.81 | 30.81 | 30.81 | -5.20% | 29,697 |
| Oct 6, 2026 | 32.96 | 33.01 | 32.29 | 32.50 | 32.50 | -2.55% | 64,400 |
| Oct 5, 2026 | 32.55 | 33.35 | 32.55 | 33.35 | 33.35 | 8.73% | 98,555 |
| Oct 2, 2026 | 32.25 | 32.43 | 30.48 | 30.71 | 30.67 | -1.22% | 226,963 |
| Oct 1, 2026 | 31.39 | 31.62 | 30.77 | 31.09 | 31.05 | -0.92% | 42,522 |
| Sep 30, 2026 | 30.77 | 32.22 | 29.92 | 31.38 | 31.34 | 4.04% | 61,236 |
| Sep 29, 2026 | 31.36 | 31.36 | 30.16 | 30.16 | 30.12 | -2.80% | 35,263 |
| Sep 28, 2026 | 31.74 | 31.78 | 30.83 | 31.03 | 30.99 | -4.31% | 71,079 |
| Sep 25, 2026 | 32.89 | 32.90 | 32.02 | 32.43 | 32.39 | -3.03% | 53,275 |
| Sep 24, 2026 | 32.78 | 33.54 | 32.39 | 33.44 | 33.40 | 0.87% | 30,894 |
| Sep 23, 2026 | 33.76 | 33.92 | 32.49 | 33.15 | 33.11 | -2.86% | 77,358 |
| Sep 22, 2026 | 33.61 | 34.33 | 33.25 | 34.13 | 34.09 | 3.35% | 104,146 |
| Sep 21, 2026 | 33.77 | 33.77 | 32.71 | 33.03 | 32.98 | 0.93% | 111,900 |
| Sep 18, 2026 | 32.31 | 32.73 | 32.00 | 32.72 | 32.68 | 10.95% | 95,592 |
| Sep 17, 2026 | 28.84 | 29.58 | 28.69 | 29.49 | 29.45 | 6.09% | 123,628 |
| Sep 16, 2026 | 27.60 | 28.39 | 27.29 | 27.80 | 27.76 | 1.81% | 97,117 |
| Sep 15, 2026 | 28.15 | 28.15 | 26.63 | 27.30 | 27.27 | -5.06% | 139,682 |
| Sep 14, 2026 | 28.25 | 29.00 | 28.09 | 28.76 | 28.72 | 0.61% | 65,112 |
| Sep 11, 2026 | 28.64 | 29.55 | 28.28 | 28.59 | 28.55 | 0.94% | 69,205 |
| Sep 10, 2026 | 28.66 | 28.76 | 27.93 | 28.32 | 28.28 | -5.64% | 51,762 |
| Sep 9, 2026 | 30.71 | 30.81 | 29.73 | 30.01 | 29.97 | 0.90% | 51,107 |
| Sep 8, 2026 | 29.22 | 30.00 | 28.94 | 29.74 | 29.71 | -1.00% | 121,900 |
| Sep 4, 2026 | 30.25 | 30.36 | 29.57 | 30.05 | 30.01 | -1.07% | 85,446 |
| Sep 3, 2026 | 29.21 | 30.47 | 29.19 | 30.37 | 30.33 | 6.01% | 130,503 |
| Sep 2, 2026 | 28.83 | 29.00 | 28.53 | 28.68 | 28.61 | -2.01% | 27,438 |
| Sep 1, 2026 | 29.59 | 29.88 | 28.54 | 29.27 | 29.20 | -1.32% | 113,150 |
| Aug 31, 2026 | 28.80 | 30.00 | 28.55 | 29.66 | 29.59 | 5.00% | 98,957 |
| Aug 28, 2026 | 29.78 | 30.16 | 27.80 | 28.25 | 28.18 | -6.22% | 198,048 |
| Aug 27, 2026 | 29.20 | 30.71 | 29.10 | 30.12 | 30.05 | 4.77% | 296,312 |
| Aug 26, 2026 | 28.72 | 29.15 | 28.21 | 28.75 | 28.68 | -0.76% | 93,295 |
| Aug 25, 2026 | 27.98 | 29.48 | 27.98 | 28.97 | 28.90 | 5.35% | 158,066 |
| Aug 24, 2026 | 28.49 | 28.49 | 27.27 | 27.50 | 27.43 | 3.60% | 154,959 |
| Aug 21, 2026 | 27.26 | 27.52 | 26.26 | 26.55 | 26.48 | 3.17% | 127,707 |
| Aug 20, 2026 | 25.39 | 26.26 | 25.25 | 25.73 | 25.67 | 3.78% | 104,115 |
| Aug 19, 2026 | 20.99 | 25.60 | 20.77 | 24.79 | 24.73 | 18.85% | 527,877 |
| Aug 18, 2026 | 21.01 | 21.05 | 20.63 | 20.86 | 20.81 | -0.14% | 23,651 |
| Aug 17, 2026 | 20.98 | 21.06 | 20.80 | 20.89 | 20.84 | 6.26% | 39,029 |
| Aug 14, 2026 | 19.87 | 19.87 | 19.66 | 19.66 | 19.61 | -3.44% | 19,771 |