Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.480
+0.070 (4.96%)
May 20, 2026, 4:00 PM EDT - Market closed
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 4.96% | 175,048 |
| May 19, 2026 | 1.43 | 1.44 | 1.37 | 1.41 | 1.41 | -2.76% | 385,997 |
| May 18, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -6.45% | 510,866 |
| May 15, 2026 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -3.13% | 452,229 |
| May 14, 2026 | 1.56 | 1.63 | 1.55 | 1.60 | 1.60 | 0.63% | 867,480 |
| May 13, 2026 | 1.71 | 1.75 | 1.57 | 1.59 | 1.59 | -8.09% | 940,557 |
| May 12, 2026 | 1.75 | 1.80 | 1.66 | 1.73 | 1.73 | -1.14% | 820,009 |
| May 11, 2026 | 1.71 | 1.82 | 1.71 | 1.75 | 1.75 | 3.55% | 496,677 |
| May 8, 2026 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | 0.60% | 354,183 |
| May 7, 2026 | 1.75 | 1.79 | 1.67 | 1.68 | 1.68 | -2.89% | 467,461 |
| May 6, 2026 | 1.72 | 1.79 | 1.67 | 1.73 | 1.73 | 1.17% | 374,053 |
| May 5, 2026 | 1.82 | 1.85 | 1.66 | 1.71 | 1.71 | -5.52% | 847,630 |
| May 4, 2026 | 1.73 | 1.92 | 1.72 | 1.81 | 1.81 | -3.21% | 1,029,351 |
| May 1, 2026 | 1.67 | 1.94 | 1.66 | 1.87 | 1.87 | 12.65% | 2,148,595 |
| Apr 30, 2026 | 1.47 | 1.67 | 1.44 | 1.66 | 1.66 | 15.28% | 1,145,040 |
| Apr 29, 2026 | 1.34 | 1.61 | 1.33 | 1.44 | 1.44 | 10.77% | 2,966,230 |
| Apr 28, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 422,057 |
| Apr 27, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 232,598 |
| Apr 24, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 221,861 |
| Apr 23, 2026 | 1.30 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 357,101 |
| Apr 22, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 281,597 |
| Apr 21, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 209,496 |
| Apr 20, 2026 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 214,009 |
| Apr 17, 2026 | 1.35 | 1.39 | 1.28 | 1.31 | 1.31 | -1.50% | 1,208,082 |
| Apr 16, 2026 | 1.28 | 1.40 | 1.28 | 1.33 | 1.33 | 3.10% | 1,235,447 |
| Apr 15, 2026 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 489,053 |
| Apr 14, 2026 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 398,711 |
| Apr 13, 2026 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 339,199 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | - | 382,504 |
| Apr 9, 2026 | 1.12 | 1.23 | 1.12 | 1.21 | 1.21 | 8.04% | 429,083 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 185,307 |
| Apr 7, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 108,383 |
| Apr 6, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 229,065 |
| Apr 2, 2026 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 3.67% | 220,978 |
| Apr 1, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | 0.93% | 184,305 |
| Mar 31, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 4.85% | 206,422 |
| Mar 30, 2026 | 1.11 | 1.14 | 1.03 | 1.03 | 1.03 | -7.21% | 451,393 |
| Mar 27, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 668,588 |
| Mar 26, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 375,429 |
| Mar 25, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | 1.74% | 353,548 |
| Mar 24, 2026 | 1.20 | 1.23 | 1.14 | 1.15 | 1.15 | -4.96% | 502,453 |
| Mar 23, 2026 | 1.27 | 1.28 | 1.17 | 1.21 | 1.21 | -2.42% | 666,870 |
| Mar 20, 2026 | 1.22 | 1.26 | 1.16 | 1.24 | 1.24 | 2.48% | 1,026,341 |
| Mar 19, 2026 | 1.28 | 1.39 | 1.20 | 1.21 | 1.21 | -4.72% | 1,066,380 |
| Mar 18, 2026 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | -2.31% | 1,320,055 |
| Mar 17, 2026 | 1.20 | 1.32 | 1.19 | 1.30 | 1.30 | 9.24% | 859,714 |
| Mar 16, 2026 | 1.15 | 1.25 | 1.12 | 1.19 | 1.19 | 4.39% | 667,465 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 720,598 |
| Mar 12, 2026 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | -0.85% | 385,087 |
| Mar 11, 2026 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 291,170 |