Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
0.6962
-0.0201 (-2.81%)
Apr 1, 2025, 10:20 AM EDT - Market open
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | 1.23% | 1,543,771 |
| Mar 21, 2025 | 0.85 | 0.90 | 0.82 | 0.82 | 0.82 | -4.92% | 674,911 |
| Mar 20, 2025 | 0.85 | 0.96 | 0.81 | 0.86 | 0.86 | 1.39% | 1,199,476 |
| Mar 19, 2025 | 0.89 | 0.93 | 0.85 | 0.85 | 0.85 | -6.75% | 1,252,809 |
| Mar 18, 2025 | 0.95 | 0.98 | 0.87 | 0.91 | 0.91 | -28.73% | 3,685,806 |
| Mar 17, 2025 | 1.33 | 1.36 | 1.11 | 1.28 | 1.28 | 39.28% | 40,612,915 |
| Mar 14, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -0.20% | 63,009 |
| Mar 13, 2025 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -4.99% | 89,466 |
| Mar 12, 2025 | 0.91 | 0.98 | 0.90 | 0.97 | 0.97 | 8.21% | 254,082 |
| Mar 11, 2025 | 0.90 | 0.92 | 0.85 | 0.90 | 0.90 | 1.78% | 250,499 |
| Mar 10, 2025 | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -10.20% | 339,910 |
| Mar 7, 2025 | 0.95 | 1.00 | 0.93 | 0.98 | 0.98 | 2.40% | 108,308 |
| Mar 6, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -0.31% | 143,592 |
| Mar 5, 2025 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | 3.23% | 294,542 |
| Mar 4, 2025 | 0.95 | 0.98 | 0.91 | 0.93 | 0.93 | - | 513,528 |
| Mar 3, 2025 | 1.03 | 1.04 | 0.90 | 0.93 | 0.93 | -4.12% | 269,735 |
| Feb 28, 2025 | 0.96 | 1.01 | 0.96 | 0.97 | 0.97 | 2.37% | 228,041 |
| Feb 27, 2025 | 0.98 | 1.02 | 0.95 | 0.95 | 0.95 | -4.29% | 181,244 |
| Feb 26, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | 1.74% | 268,635 |
| Feb 25, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -2.69% | 358,816 |
| Feb 24, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 509,344 |
| Feb 21, 2025 | 1.06 | 1.11 | 1.02 | 1.03 | 1.03 | -3.74% | 365,556 |
| Feb 20, 2025 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -6.14% | 309,897 |
| Feb 19, 2025 | 1.15 | 1.23 | 1.08 | 1.14 | 1.14 | -0.87% | 656,002 |
| Feb 18, 2025 | 1.27 | 1.28 | 1.13 | 1.15 | 1.15 | -4.17% | 524,624 |
| Feb 14, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 379,180 |
| Feb 13, 2025 | 1.17 | 1.25 | 1.14 | 1.20 | 1.20 | - | 465,940 |
| Feb 12, 2025 | 1.13 | 1.24 | 1.11 | 1.20 | 1.20 | 7.14% | 1,159,162 |
| Feb 11, 2025 | 1.39 | 1.39 | 1.03 | 1.12 | 1.12 | -32.93% | 4,919,302 |
| Feb 10, 2025 | 1.63 | 1.69 | 1.45 | 1.67 | 1.67 | 3.09% | 522,006 |
| Feb 7, 2025 | 1.73 | 1.77 | 1.55 | 1.62 | 1.62 | -5.26% | 405,346 |
| Feb 6, 2025 | 1.64 | 1.90 | 1.41 | 1.71 | 1.71 | 5.56% | 1,358,250 |
| Feb 5, 2025 | 1.35 | 1.67 | 1.34 | 1.62 | 1.62 | 21.80% | 772,531 |
| Feb 4, 2025 | 1.28 | 1.34 | 1.20 | 1.33 | 1.33 | 7.26% | 306,257 |
| Feb 3, 2025 | 1.08 | 1.27 | 1.06 | 1.24 | 1.24 | 12.73% | 423,401 |
| Jan 31, 2025 | 1.00 | 1.15 | 0.97 | 1.10 | 1.10 | 10.00% | 366,936 |
| Jan 30, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 50,053 |
| Jan 29, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.98% | 48,602 |
| Jan 28, 2025 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 2.22% | 60,829 |
| Jan 27, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 0.26% | 51,301 |
| Jan 24, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 3.74% | 44,513 |
| Jan 23, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 1.93% | 97,893 |
| Jan 22, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -2.76% | 87,812 |
| Jan 21, 2025 | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | -2.09% | 99,969 |
| Jan 17, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 0.78% | 65,524 |