Hyperfine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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