Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.420
+0.070 (5.19%)
At close: Sep 12, 2025, 4:00 PM EDT
1.390
-0.030 (-2.11%)
After-hours: Sep 12, 2025, 6:58 PM EDT
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.37 | 1.47 | 1.37 | 1.42 | 1.42 | 5.19% | 610,354 |
| Sep 11, 2025 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 309,457 |
| Sep 10, 2025 | 1.28 | 1.35 | 1.25 | 1.32 | 1.32 | 3.94% | 226,084 |
| Sep 9, 2025 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | 281,215 |
| Sep 8, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 211,006 |
| Sep 5, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 222,181 |
| Sep 4, 2025 | 1.09 | 1.20 | 1.06 | 1.12 | 1.12 | - | 283,061 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.08 | 1.12 | 1.12 | -7.44% | 343,420 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.15 | 1.21 | 1.21 | -2.42% | 379,778 |
| Aug 29, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | - | 118,310 |
| Aug 28, 2025 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | - | 139,912 |
| Aug 27, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 129,536 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 140,147 |
| Aug 25, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -3.47% | 222,361 |
| Aug 22, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 5.28% | 215,304 |
| Aug 21, 2025 | 1.25 | 1.28 | 1.19 | 1.23 | 1.23 | -3.91% | 263,943 |
| Aug 20, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 146,160 |
| Aug 19, 2025 | 1.27 | 1.33 | 1.22 | 1.27 | 1.27 | -1.55% | 292,640 |
| Aug 18, 2025 | 1.39 | 1.39 | 1.28 | 1.29 | 1.29 | -7.19% | 392,443 |
| Aug 15, 2025 | 1.47 | 1.50 | 1.37 | 1.39 | 1.39 | -4.14% | 386,954 |
| Aug 14, 2025 | 1.29 | 1.55 | 1.23 | 1.45 | 1.45 | 14.17% | 2,187,873 |
| Aug 13, 2025 | 1.26 | 1.32 | 1.20 | 1.27 | 1.27 | 5.83% | 423,373 |
| Aug 12, 2025 | 1.26 | 1.29 | 1.17 | 1.20 | 1.20 | -7.69% | 294,204 |
| Aug 11, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 12.07% | 527,137 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 159,150 |
| Aug 7, 2025 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 240,488 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 206,477 |
| Aug 5, 2025 | 1.19 | 1.27 | 1.15 | 1.20 | 1.20 | 1.69% | 439,818 |
| Aug 4, 2025 | 1.04 | 1.20 | 1.02 | 1.18 | 1.18 | 14.56% | 451,490 |
| Aug 1, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 254,632 |
| Jul 31, 2025 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 3.92% | 245,617 |
| Jul 30, 2025 | 1.07 | 1.09 | 1.01 | 1.02 | 1.02 | -2.86% | 283,869 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -4.55% | 324,183 |
| Jul 28, 2025 | 1.08 | 1.16 | 1.06 | 1.10 | 1.10 | 1.85% | 539,734 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -6.09% | 238,163 |
| Jul 24, 2025 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | 2.68% | 619,262 |
| Jul 23, 2025 | 1.04 | 1.15 | 1.00 | 1.12 | 1.12 | 10.89% | 817,887 |
| Jul 22, 2025 | 0.97 | 1.05 | 0.92 | 1.01 | 1.01 | 4.24% | 547,172 |
| Jul 21, 2025 | 0.96 | 1.02 | 0.91 | 0.97 | 0.97 | 5.30% | 477,326 |
| Jul 18, 2025 | 1.04 | 1.05 | 0.91 | 0.92 | 0.92 | -10.67% | 582,349 |
| Jul 17, 2025 | 0.84 | 1.09 | 0.84 | 1.03 | 1.03 | 28.75% | 3,644,255 |
| Jul 16, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -0.62% | 123,510 |
| Jul 15, 2025 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | 0.63% | 98,821 |
| Jul 14, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | 4.03% | 196,391 |
| Jul 11, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.91% | 88,493 |
| Jul 10, 2025 | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -0.82% | 100,344 |
| Jul 9, 2025 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | 1.48% | 171,958 |
| Jul 8, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 1.83% | 171,872 |
| Jul 7, 2025 | 0.80 | 0.83 | 0.77 | 0.77 | 0.77 | -4.38% | 184,393 |
| Jul 3, 2025 | 0.73 | 0.81 | 0.73 | 0.80 | 0.80 | 10.33% | 408,654 |