Skip to main content
Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
0.900
+0.031 (3.51%)
At close: Nov 20, 2024, 4:00 PM
0.920
+0.020 (2.22%)
After-hours: Nov 20, 2024, 7:15 PM EST

Hyperfine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.860.900.850.900.903.51%256,282
Nov 19, 20240.850.870.850.870.872.90%52,681
Nov 18, 20240.870.870.840.850.85-4.51%72,932
Nov 15, 20240.890.890.820.880.88-0.46%142,486
Nov 14, 20240.870.910.850.890.892.68%193,270
Nov 13, 20240.910.970.860.870.87-7.00%346,035
Nov 12, 20240.930.950.900.930.933.20%110,312
Nov 11, 20240.940.940.900.900.90-5.04%193,302
Nov 8, 20241.001.000.940.950.95-2.05%63,840
Nov 7, 20240.971.000.960.970.97-0.02%114,450
Nov 6, 20240.900.990.900.970.97-1.00%176,836
Nov 5, 20240.981.010.950.980.981.02%201,542
Nov 4, 20240.981.010.970.970.97-1.02%43,135
Nov 1, 20240.981.000.980.980.980.14%32,107
Oct 31, 20240.980.980.970.980.982.16%41,259
Oct 30, 20240.980.980.950.960.96-2.37%39,271
Oct 29, 20240.991.000.960.980.981.15%32,041
Oct 28, 20240.991.000.970.970.97-2.02%23,847
Oct 25, 20241.001.000.990.990.99-1.00%15,918
Oct 24, 20240.971.000.971.001.002.04%36,634
Oct 23, 20240.991.000.970.980.98-1.01%33,421
Oct 22, 20241.001.020.980.990.99-2.94%21,301
Oct 21, 20240.991.050.991.021.022.00%42,959
Oct 18, 20240.981.000.981.001.00-23,067
Oct 17, 20241.001.001.001.001.00-41,121
Oct 16, 20240.981.000.981.001.002.04%67,023
Oct 15, 20240.980.980.970.980.98-1.44%88,707
Oct 14, 20240.991.000.990.990.99-0.57%134,804
Oct 11, 20241.001.010.991.001.00-24,105
Oct 10, 20241.051.051.001.001.00-0.99%149,426
Oct 9, 20241.001.020.991.011.011.00%30,098
Oct 8, 20240.991.050.991.001.00-1.96%43,180
Oct 7, 20240.971.050.971.021.023.03%32,875
Oct 4, 20241.011.010.980.990.99-1.00%25,411
Oct 3, 20241.021.020.961.001.00-0.99%37,706
Oct 2, 20241.031.041.011.011.01-0.98%69,567
Oct 1, 20241.061.071.011.021.02-5.56%16,498
Sep 30, 20241.051.081.041.081.083.85%51,404
Sep 27, 20241.031.061.011.041.04-0.95%99,143
Sep 26, 20241.031.051.011.051.050.96%28,203
Sep 25, 20241.061.061.011.041.041.46%33,724
Sep 24, 20241.061.081.021.031.03-2.38%154,592
Sep 23, 20241.041.081.011.051.05-69,664
Sep 20, 20241.021.050.991.051.050.96%318,267
Sep 19, 20241.001.050.981.041.048.33%112,449
Sep 18, 20241.001.030.960.960.96-4.00%56,873
Sep 17, 20241.031.050.991.001.00-2.91%46,305
Sep 16, 20241.041.051.021.031.03-0.96%37,607
Sep 13, 20241.001.051.001.041.044.00%31,865
Sep 12, 20241.011.020.981.001.00-2.44%42,828
Sep 11, 20241.001.030.971.031.032.50%92,126
Sep 10, 20240.991.040.981.001.00-0.99%76,726
Sep 9, 20240.901.040.891.011.0112.22%128,146
Sep 6, 20240.920.920.870.900.90-1.19%109,030
Sep 5, 20240.991.000.850.910.91-7.54%289,213
Sep 4, 20241.001.000.950.990.99-0.99%177,491
Sep 3, 20241.001.050.991.001.00-1.49%58,302
Aug 30, 20240.981.030.981.011.013.77%76,879
Aug 29, 20241.061.060.960.970.97-7.30%160,513
Aug 28, 20241.141.151.021.051.05-4.55%315,445
Aug 27, 20241.041.241.021.101.107.84%1,690,381
Aug 26, 20241.051.061.021.021.02-1.92%28,269
Aug 23, 20241.061.061.001.041.04-1.89%63,665
Aug 22, 20241.051.061.041.061.06-55,554
Aug 21, 20241.031.061.031.061.061.44%57,369
Aug 20, 20241.061.061.041.051.05-2.79%33,952
Aug 19, 20241.091.091.051.081.081.42%53,965
Aug 16, 20241.101.100.991.061.06-3.64%97,162
Aug 15, 20241.041.111.041.101.104.76%92,935
Aug 14, 20241.051.081.021.051.05-66,165
Aug 13, 20241.081.101.001.051.05-2.78%81,808
Aug 12, 20241.121.121.031.081.08-4.42%115,618
Aug 9, 20241.151.151.101.131.132.73%227,341
Aug 8, 20241.131.151.101.101.10-1.79%16,310
Aug 7, 20241.121.191.121.121.12-37,074
Aug 6, 20241.151.261.121.121.12-3.45%77,108
Aug 5, 20241.071.241.061.161.160.87%128,943
Aug 2, 20241.121.161.041.151.15-0.86%55,541
Aug 1, 20241.191.201.151.161.16-0.85%68,416
Jul 31, 20241.141.191.131.171.171.74%23,161
Jul 30, 20241.151.171.131.151.15-1.71%43,850
Jul 29, 20241.181.181.161.171.170.86%29,397
Jul 26, 20241.171.181.151.161.160.87%62,530
Jul 25, 20241.181.181.151.151.15-0.86%50,697
Jul 24, 20241.161.211.151.161.16-2.11%25,236
Jul 23, 20241.201.201.151.191.190.42%40,631
Jul 22, 20241.201.201.171.181.18-2.07%59,574
Jul 19, 20241.241.261.161.211.21-2.82%175,107
Jul 18, 20241.181.271.161.241.243.33%456,945
Jul 17, 20241.221.251.081.201.20-257,740
Jul 16, 20241.061.201.051.201.2013.21%540,038
Jul 15, 20241.041.071.041.061.060.95%200,524
Jul 12, 20241.051.051.031.051.050.96%82,358
Jul 11, 20241.071.091.041.041.04-2.80%134,181
Jul 10, 20240.991.090.991.071.078.07%747,607
Jul 9, 20240.991.000.980.990.99-0.59%105,702
Jul 8, 20241.001.000.981.001.00-0.40%36,639
Jul 5, 20241.001.000.991.001.00-1.19%183,604
Jul 3, 20240.931.050.931.011.014.88%304,065
Jul 2, 20240.890.990.890.960.965.04%457,710