Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
3.500
+0.060 (1.74%)
At close: May 29, 2026, 4:00 PM EDT
3.450
-0.050 (-1.43%)
After-hours: May 29, 2026, 7:26 PM EDT
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.52 | 3.64 | 3.33 | 3.50 | 3.50 | 1.74% | 641,610 |
| May 28, 2026 | 3.49 | 3.56 | 3.34 | 3.44 | 3.44 | -4.44% | 410,966 |
| May 27, 2026 | 3.60 | 3.67 | 3.42 | 3.60 | 3.60 | -2.70% | 499,720 |
| May 26, 2026 | 3.69 | 3.90 | 3.60 | 3.70 | 3.70 | 2.21% | 599,834 |
| May 22, 2026 | 3.86 | 3.94 | 3.60 | 3.62 | 3.62 | -7.18% | 567,526 |
| May 21, 2026 | 3.82 | 4.09 | 3.74 | 3.90 | 3.90 | 3.17% | 1,022,413 |
| May 20, 2026 | 3.44 | 3.78 | 3.41 | 3.78 | 3.78 | 10.04% | 552,672 |
| May 19, 2026 | 3.24 | 3.64 | 3.16 | 3.44 | 3.44 | 7.68% | 563,143 |
| May 18, 2026 | 3.27 | 3.35 | 3.11 | 3.19 | 3.19 | -5.06% | 624,394 |
| May 15, 2026 | 3.53 | 3.58 | 3.26 | 3.36 | 3.36 | -7.18% | 444,655 |
| May 14, 2026 | 3.61 | 3.75 | 3.45 | 3.62 | 3.62 | 3.43% | 784,345 |
| May 13, 2026 | 3.41 | 3.69 | 3.37 | 3.50 | 3.50 | 2.04% | 464,461 |
| May 12, 2026 | 3.63 | 3.74 | 3.40 | 3.43 | 3.43 | -5.51% | 365,409 |
| May 11, 2026 | 3.60 | 3.81 | 3.51 | 3.63 | 3.63 | 0.83% | 202,801 |
| May 8, 2026 | 3.55 | 3.82 | 3.48 | 3.60 | 3.60 | 0.84% | 691,942 |
| May 7, 2026 | 3.66 | 3.79 | 3.52 | 3.57 | 3.57 | -1.92% | 487,690 |
| May 6, 2026 | 3.70 | 3.75 | 3.25 | 3.64 | 3.64 | -22.06% | 2,459,728 |
| May 5, 2026 | 4.60 | 4.73 | 4.33 | 4.67 | 4.67 | 3.78% | 490,804 |
| May 4, 2026 | 4.20 | 4.78 | 4.20 | 4.50 | 4.50 | 7.66% | 477,230 |
| May 1, 2026 | 4.10 | 4.32 | 4.01 | 4.18 | 4.18 | 3.59% | 186,031 |
| Apr 30, 2026 | 3.96 | 4.17 | 3.95 | 4.04 | 4.04 | 1.89% | 94,325 |
| Apr 29, 2026 | 4.26 | 4.29 | 3.73 | 3.96 | 3.96 | -7.04% | 437,253 |
| Apr 28, 2026 | 4.36 | 4.36 | 4.09 | 4.26 | 4.26 | -2.96% | 228,012 |
| Apr 27, 2026 | 4.17 | 4.99 | 4.16 | 4.39 | 4.39 | 5.28% | 724,684 |
| Apr 24, 2026 | 4.00 | 4.18 | 3.84 | 4.17 | 4.17 | 6.11% | 228,287 |
| Apr 23, 2026 | 3.93 | 4.07 | 3.83 | 3.93 | 3.93 | -1.26% | 109,717 |
| Apr 22, 2026 | 4.17 | 4.30 | 3.91 | 3.98 | 3.98 | 1.79% | 267,226 |
| Apr 21, 2026 | 4.35 | 4.35 | 3.87 | 3.91 | 3.91 | -8.64% | 253,453 |
| Apr 20, 2026 | 4.24 | 4.38 | 4.02 | 4.28 | 4.28 | -4.04% | 658,774 |
| Apr 17, 2026 | 4.10 | 4.60 | 4.00 | 4.46 | 4.46 | 14.07% | 878,062 |
| Apr 16, 2026 | 3.95 | 4.00 | 3.73 | 3.91 | 3.91 | 1.30% | 371,774 |
| Apr 15, 2026 | 3.63 | 3.87 | 3.57 | 3.86 | 3.86 | 8.43% | 269,079 |
| Apr 14, 2026 | 3.65 | 3.81 | 3.52 | 3.56 | 3.56 | 0.28% | 240,899 |
| Apr 13, 2026 | 3.62 | 3.79 | 3.50 | 3.55 | 3.55 | -2.20% | 500,729 |
| Apr 10, 2026 | 3.27 | 3.70 | 3.27 | 3.63 | 3.63 | 11.01% | 411,425 |
| Apr 9, 2026 | 3.21 | 3.43 | 3.13 | 3.27 | 3.27 | 1.87% | 240,761 |
| Apr 8, 2026 | 3.32 | 3.39 | 3.13 | 3.21 | 3.21 | 4.56% | 171,328 |
| Apr 7, 2026 | 3.22 | 3.22 | 2.97 | 3.07 | 3.07 | -6.97% | 241,940 |
| Apr 6, 2026 | 3.21 | 3.34 | 3.15 | 3.30 | 3.30 | 1.54% | 179,566 |
| Apr 2, 2026 | 3.15 | 3.27 | 2.92 | 3.25 | 3.25 | -0.61% | 454,658 |
| Apr 1, 2026 | 3.37 | 3.49 | 3.19 | 3.27 | 3.27 | -5.22% | 323,882 |
| Mar 31, 2026 | 3.20 | 3.48 | 3.20 | 3.45 | 3.45 | 7.81% | 148,487 |
| Mar 30, 2026 | 3.42 | 3.42 | 3.06 | 3.20 | 3.20 | -6.43% | 531,838 |
| Mar 27, 2026 | 3.51 | 3.58 | 3.25 | 3.42 | 3.42 | -2.01% | 240,847 |
| Mar 26, 2026 | 3.43 | 3.69 | 3.40 | 3.49 | 3.49 | -5.68% | 232,522 |
| Mar 25, 2026 | 3.59 | 3.76 | 3.55 | 3.70 | 3.70 | 8.50% | 617,973 |
| Mar 24, 2026 | 3.37 | 3.46 | 3.24 | 3.41 | 3.41 | - | 135,992 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.27 | 3.41 | 3.41 | 4.28% | 210,700 |
| Mar 20, 2026 | 3.59 | 3.70 | 3.25 | 3.27 | 3.27 | -10.16% | 381,528 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.33 | 3.64 | 3.64 | -3.45% | 580,838 |