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