Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.010
+0.019 (1.88%)
At close: Jan 9, 2026, 4:00 PM EST
1.020
+0.010 (0.98%)
After-hours: Jan 9, 2026, 7:59 PM EST
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.88% | 189,024 |
| 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 |
| Dec 8, 2025 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 315,932 |
| Dec 5, 2025 | 1.01 | 1.10 | 0.99 | 1.08 | 1.08 | 8.98% | 1,146,513 |
| Dec 4, 2025 | 0.94 | 1.02 | 0.93 | 0.99 | 0.99 | 5.48% | 827,742 |
| Dec 3, 2025 | 0.91 | 0.96 | 0.85 | 0.94 | 0.94 | 4.39% | 1,059,695 |
| Dec 2, 2025 | 0.97 | 1.02 | 0.90 | 0.90 | 0.90 | -7.23% | 1,074,344 |
| Dec 1, 2025 | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | -9.34% | 606,622 |
| Nov 28, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 80,487 |
| Nov 26, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 765,401 |
| Nov 25, 2025 | 1.11 | 1.13 | 1.05 | 1.08 | 1.08 | -2.70% | 517,882 |
| Nov 24, 2025 | 1.06 | 1.18 | 1.04 | 1.11 | 1.11 | 5.71% | 506,087 |
| Nov 21, 2025 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 2.44% | 279,375 |
| Nov 20, 2025 | 1.09 | 1.11 | 1.02 | 1.03 | 1.03 | -4.21% | 266,997 |
| Nov 19, 2025 | 1.08 | 1.13 | 1.03 | 1.07 | 1.07 | - | 639,153 |
| Nov 18, 2025 | 1.09 | 1.13 | 1.05 | 1.07 | 1.07 | -4.46% | 261,846 |
| Nov 17, 2025 | 1.17 | 1.19 | 1.09 | 1.12 | 1.12 | -2.61% | 491,390 |
| Nov 14, 2025 | 1.02 | 1.20 | 1.00 | 1.15 | 1.15 | 9.52% | 1,193,989 |
| Nov 13, 2025 | 1.10 | 1.13 | 1.03 | 1.05 | 1.05 | -4.55% | 655,826 |
| Nov 12, 2025 | 1.12 | 1.18 | 1.09 | 1.10 | 1.10 | - | 554,075 |
| Nov 11, 2025 | 1.03 | 1.15 | 1.02 | 1.10 | 1.10 | 6.80% | 678,420 |
| Nov 10, 2025 | 1.10 | 1.13 | 1.02 | 1.03 | 1.03 | -3.74% | 556,368 |
| Nov 7, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 1.90% | 364,323 |
| Nov 6, 2025 | 1.14 | 1.15 | 1.04 | 1.05 | 1.05 | -7.08% | 312,246 |
| Nov 5, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 8.65% | 488,567 |
| Nov 4, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -7.96% | 596,748 |
| Nov 3, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 288,744 |
| Oct 31, 2025 | 1.12 | 1.16 | 1.07 | 1.12 | 1.12 | 0.90% | 522,100 |
| Oct 30, 2025 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -4.31% | 805,556 |
| Oct 29, 2025 | 1.21 | 1.25 | 1.15 | 1.16 | 1.16 | -5.69% | 1,094,768 |