Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
0.7010
-0.0082 (-1.16%)
Jun 5, 2025, 9:59 AM - Market open
Hyperfine Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.73 | 0.78 | 0.61 | 0.71 | 0.71 | -4.11% | 2,227,016 |
Jun 3, 2025 | 0.83 | 0.84 | 0.74 | 0.74 | 0.74 | -12.99% | 4,491,595 |
Jun 2, 2025 | 0.62 | 1.19 | 0.59 | 0.85 | 0.85 | 41.08% | 103,451,073 |
May 30, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | 0.58% | 215,981 |
May 29, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 0.18% | 232,408 |
May 28, 2025 | 0.66 | 0.66 | 0.58 | 0.60 | 0.60 | -9.41% | 1,562,244 |
May 27, 2025 | 0.54 | 0.67 | 0.54 | 0.66 | 0.66 | 21.15% | 2,381,859 |
May 23, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -5.73% | 596,658 |
May 22, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -2.05% | 385,949 |
May 21, 2025 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -5.19% | 399,379 |
May 20, 2025 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | -0.51% | 295,098 |
May 19, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 0.68% | 197,129 |
May 16, 2025 | 0.60 | 0.63 | 0.57 | 0.62 | 0.62 | 3.58% | 629,600 |
May 15, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -2.09% | 308,633 |
May 14, 2025 | 0.66 | 0.67 | 0.59 | 0.61 | 0.61 | -12.47% | 1,142,155 |
May 13, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -4.12% | 339,859 |
May 12, 2025 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -1.92% | 194,889 |
May 9, 2025 | 0.71 | 0.80 | 0.70 | 0.74 | 0.74 | 3.49% | 776,587 |
May 8, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 1.50% | 77,108 |
May 7, 2025 | 0.67 | 0.72 | 0.66 | 0.71 | 0.71 | 5.29% | 369,342 |
May 6, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.25% | 148,954 |
May 5, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -2.72% | 187,143 |
May 2, 2025 | 0.76 | 0.76 | 0.65 | 0.69 | 0.69 | -5.47% | 803,794 |
May 1, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | 0.69% | 60,801 |
Apr 30, 2025 | 0.72 | 0.77 | 0.71 | 0.73 | 0.73 | -0.81% | 224,169 |
Apr 29, 2025 | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | -1.88% | 173,553 |
Apr 28, 2025 | 0.76 | 0.77 | 0.72 | 0.74 | 0.74 | -1.60% | 117,425 |
Apr 25, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -2.47% | 104,716 |
Apr 24, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.66% | 123,823 |
Apr 23, 2025 | 0.74 | 0.78 | 0.72 | 0.77 | 0.77 | 7.01% | 96,654 |
Apr 22, 2025 | 0.69 | 0.74 | 0.69 | 0.72 | 0.72 | 3.55% | 121,796 |
Apr 21, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | -0.03% | 87,563 |
Apr 17, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.11% | 111,834 |
Apr 16, 2025 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -4.39% | 132,534 |
Apr 15, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -5.05% | 260,576 |
Apr 14, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 0.45% | 207,467 |
Apr 11, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 9.93% | 150,021 |
Apr 10, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -1.90% | 112,077 |
Apr 9, 2025 | 0.61 | 0.71 | 0.61 | 0.68 | 0.68 | 12.19% | 567,479 |
Apr 8, 2025 | 0.71 | 0.71 | 0.58 | 0.61 | 0.61 | -6.80% | 372,338 |
Apr 7, 2025 | 0.61 | 0.72 | 0.60 | 0.65 | 0.65 | -1.50% | 411,979 |
Apr 4, 2025 | 0.67 | 0.70 | 0.63 | 0.66 | 0.66 | -4.44% | 451,931 |
Apr 3, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -6.01% | 353,273 |
Apr 2, 2025 | 0.69 | 0.79 | 0.69 | 0.74 | 0.74 | 4.85% | 593,167 |
Apr 1, 2025 | 0.70 | 0.75 | 0.69 | 0.70 | 0.70 | -2.14% | 421,043 |
Mar 31, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | -0.51% | 386,812 |
Mar 28, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -7.40% | 748,838 |
Mar 27, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -2.54% | 349,443 |
Mar 26, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -3.26% | 656,246 |
Mar 25, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -0.65% | 743,599 |