Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: Feb 20, 2026, 4:00 PM EST
1.140
-0.010 (-0.87%)
After-hours: Feb 20, 2026, 4:54 PM EST
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -6.71% | 928,427 |
| Dec 29, 2025 | 0.99 | 1.04 | 0.96 | 0.97 | 0.97 | -8.42% | 457,231 |
| Dec 26, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 345,603 |
| Dec 24, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 180,629 |
| Dec 23, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | - | 392,201 |
| Dec 22, 2025 | 1.10 | 1.15 | 1.03 | 1.08 | 1.08 | -1.82% | 803,828 |
| Dec 19, 2025 | 1.02 | 1.18 | 1.02 | 1.10 | 1.10 | 6.80% | 1,543,460 |
| Dec 18, 2025 | 0.96 | 1.10 | 0.96 | 1.03 | 1.03 | 8.07% | 783,924 |
| Dec 17, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | 0.62% | 259,796 |
| Dec 16, 2025 | 0.91 | 0.99 | 0.91 | 0.95 | 0.95 | 2.10% | 762,879 |
| Dec 15, 2025 | 1.03 | 1.08 | 0.93 | 0.93 | 0.93 | -6.85% | 3,233,249 |
| Dec 12, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -0.41% | 331,078 |
| Dec 11, 2025 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 384,248 |
| Dec 10, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 624,081 |
| Dec 9, 2025 | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 543,391 |