Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.120
+0.010 (0.90%)
At close: Apr 8, 2026, 4:00 PM EDT
1.150
+0.030 (2.68%)
Pre-market: Apr 9, 2026, 9:02 AM EDT
Hyperfine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 185,305 |
| Apr 7, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 97,236 |
| Apr 6, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 229,059 |
| Apr 2, 2026 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 3.67% | 220,952 |
| Apr 1, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | 0.93% | 184,071 |
| Mar 31, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 4.85% | 206,406 |
| Mar 30, 2026 | 1.11 | 1.14 | 1.03 | 1.03 | 1.03 | -7.21% | 450,168 |
| Mar 27, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 668,587 |
| Mar 26, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 373,256 |
| Mar 25, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | 1.74% | 352,548 |
| Mar 24, 2026 | 1.20 | 1.23 | 1.14 | 1.15 | 1.15 | -4.96% | 501,891 |
| Mar 23, 2026 | 1.27 | 1.28 | 1.17 | 1.21 | 1.21 | -2.42% | 661,599 |
| Mar 20, 2026 | 1.22 | 1.26 | 1.16 | 1.24 | 1.24 | 2.48% | 990,830 |
| Mar 19, 2026 | 1.28 | 1.39 | 1.20 | 1.21 | 1.21 | -4.72% | 1,047,612 |
| Mar 18, 2026 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | -2.31% | 1,274,672 |
| Mar 17, 2026 | 1.20 | 1.32 | 1.19 | 1.30 | 1.30 | 9.24% | 841,089 |
| Mar 16, 2026 | 1.15 | 1.25 | 1.12 | 1.19 | 1.19 | 4.39% | 666,747 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 715,133 |
| Mar 12, 2026 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | -0.85% | 384,787 |
| Mar 11, 2026 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 290,337 |
| Mar 10, 2026 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | - | 307,418 |
| Mar 9, 2026 | 1.06 | 1.18 | 1.04 | 1.16 | 1.16 | 8.41% | 2,466,227 |
| Mar 6, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 304,102 |
| Mar 5, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 60,521 |
| Mar 4, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 107,951 |
| Mar 3, 2026 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | - | 533,044 |
| Mar 2, 2026 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 529,422 |
| Feb 27, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -5.31% | 399,498 |
| Feb 26, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 369,703 |
| Feb 25, 2026 | 1.11 | 1.18 | 1.08 | 1.15 | 1.15 | 4.55% | 361,236 |
| Feb 24, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | - | 308,431 |
| Feb 23, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 204,994 |
| 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 |