Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.140
-0.030 (-2.56%)
At close: Mar 13, 2026, 4:00 PM EDT
1.150
+0.010 (0.89%)
After-hours: Mar 13, 2026, 7:56 PM EDT
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 715,133 |
| Mar 12, 2026 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | -0.85% | 384,787 |
| Mar 11, 2026 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 290,337 |
| Mar 10, 2026 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | - | 307,418 |
| Mar 9, 2026 | 1.06 | 1.18 | 1.04 | 1.16 | 1.16 | 8.41% | 2,466,227 |
| Mar 6, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 304,102 |
| Mar 5, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 60,521 |
| Mar 4, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 107,951 |
| Mar 3, 2026 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | - | 533,044 |
| Mar 2, 2026 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 529,422 |
| Feb 27, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -5.31% | 399,498 |
| Feb 26, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 369,703 |
| Feb 25, 2026 | 1.11 | 1.18 | 1.08 | 1.15 | 1.15 | 4.55% | 361,236 |
| Feb 24, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | - | 308,431 |
| Feb 23, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 204,994 |
| Feb 20, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 196,548 |
| Feb 19, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 208,668 |
| Feb 18, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 3.64% | 176,463 |
| Feb 17, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 154,187 |
| Feb 13, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 1.83% | 359,723 |
| Feb 12, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 306,922 |
| Feb 11, 2026 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | 0.92% | 445,303 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 204,268 |
| Feb 9, 2026 | 1.11 | 1.18 | 1.09 | 1.14 | 1.14 | 3.64% | 276,722 |
| Feb 6, 2026 | 1.06 | 1.14 | 1.06 | 1.10 | 1.10 | 5.77% | 241,331 |
| Feb 5, 2026 | 1.09 | 1.11 | 1.04 | 1.04 | 1.04 | -7.14% | 325,542 |
| Feb 4, 2026 | 1.12 | 1.13 | 1.06 | 1.12 | 1.12 | -0.88% | 300,926 |
| Feb 3, 2026 | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | -2.59% | 416,153 |
| Feb 2, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 290,937 |
| Jan 30, 2026 | 1.19 | 1.21 | 1.11 | 1.12 | 1.12 | -5.88% | 297,192 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.15 | 1.19 | 1.19 | -3.25% | 400,326 |
| Jan 28, 2026 | 1.32 | 1.34 | 1.21 | 1.23 | 1.23 | -6.11% | 517,955 |
| Jan 27, 2026 | 1.21 | 1.37 | 1.19 | 1.31 | 1.31 | 10.08% | 1,451,673 |
| Jan 26, 2026 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | -4.03% | 493,987 |
| Jan 23, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 538,073 |
| Jan 22, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 557,585 |
| Jan 21, 2026 | 1.23 | 1.28 | 1.18 | 1.28 | 1.28 | 6.67% | 687,011 |
| Jan 20, 2026 | 1.19 | 1.27 | 1.14 | 1.20 | 1.20 | - | 608,134 |
| Jan 16, 2026 | 1.24 | 1.27 | 1.19 | 1.20 | 1.20 | -1.64% | 431,152 |
| Jan 15, 2026 | 1.25 | 1.31 | 1.20 | 1.22 | 1.22 | -1.61% | 753,098 |
| Jan 14, 2026 | 1.15 | 1.25 | 1.10 | 1.24 | 1.24 | 8.77% | 1,452,206 |
| Jan 13, 2026 | 1.02 | 1.19 | 1.02 | 1.14 | 1.14 | 11.76% | 1,023,087 |
| Jan 12, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 317,259 |
| Jan 9, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.88% | 189,044 |
| Jan 8, 2026 | 0.96 | 1.01 | 0.95 | 0.99 | 0.99 | -0.86% | 142,178 |
| Jan 7, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 210,429 |
| Jan 6, 2026 | 1.01 | 1.05 | 0.97 | 1.02 | 1.02 | 3.03% | 245,059 |
| Jan 5, 2026 | 0.98 | 1.03 | 0.95 | 0.99 | 0.99 | 2.18% | 378,379 |
| Jan 2, 2026 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -1.06% | 199,466 |
| Dec 31, 2025 | 0.92 | 0.99 | 0.87 | 0.98 | 0.98 | 8.13% | 1,175,732 |