Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
0.9571
+0.0032 (0.34%)
Jul 27, 2026, 2:27 PM EDT - Market open
Hyperfine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.94 | 1.01 | 0.94 | 0.95 | 0.95 | 0.01% | 311,593 |
| Jul 23, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -2.53% | 524,898 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.29% | 724,570 |
| Jul 21, 2026 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | 1.32% | 533,184 |
| Jul 20, 2026 | 0.94 | 0.99 | 0.92 | 0.98 | 0.98 | 5.14% | 949,920 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -5.23% | 1,225,391 |
| Jul 16, 2026 | 1.02 | 1.03 | 0.94 | 0.98 | 0.98 | -3.72% | 2,457,845 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 596,495 |
| Jul 14, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 426,176 |
| Jul 13, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 1,051,270 |
| Jul 10, 2026 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -3.11% | 942,442 |
| Jul 9, 2026 | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | 0.90% | 1,131,365 |
| Jul 8, 2026 | 1.21 | 1.24 | 1.08 | 1.12 | 1.12 | -8.61% | 2,402,887 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -3.94% | 869,816 |
| Jul 6, 2026 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -2.31% | 1,026,787 |
| Jul 2, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -2.99% | 700,094 |
| Jul 1, 2026 | 1.36 | 1.43 | 1.33 | 1.34 | 1.34 | -0.74% | 910,516 |
| Jun 30, 2026 | 1.39 | 1.43 | 1.30 | 1.35 | 1.35 | -6.25% | 1,641,527 |
| Jun 29, 2026 | 1.49 | 1.49 | 1.33 | 1.44 | 1.44 | -2.04% | 1,489,413 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.45 | 1.47 | 1.47 | -13.02% | 10,918,797 |
| Jun 25, 2026 | 1.46 | 1.70 | 1.45 | 1.69 | 1.69 | 15.75% | 3,867,064 |
| Jun 24, 2026 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 559,064 |
| Jun 23, 2026 | 1.43 | 1.51 | 1.41 | 1.47 | 1.47 | -1.34% | 610,550 |
| Jun 22, 2026 | 1.65 | 1.68 | 1.49 | 1.49 | 1.49 | -6.88% | 1,723,147 |
| Jun 18, 2026 | 1.44 | 1.65 | 1.42 | 1.60 | 1.60 | 15.11% | 4,031,117 |
| Jun 17, 2026 | 1.39 | 1.48 | 1.39 | 1.39 | 1.39 | 0.72% | 414,577 |
| Jun 16, 2026 | 1.39 | 1.44 | 1.38 | 1.38 | 1.38 | - | 479,872 |
| Jun 15, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 360,064 |
| Jun 12, 2026 | 1.42 | 1.47 | 1.36 | 1.36 | 1.36 | -4.23% | 464,281 |
| Jun 11, 2026 | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 310,779 |
| Jun 10, 2026 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | -1.41% | 443,253 |
| Jun 9, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 0.71% | 533,368 |
| Jun 8, 2026 | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | 2.17% | 413,100 |
| Jun 5, 2026 | 1.48 | 1.50 | 1.38 | 1.38 | 1.38 | -8.00% | 424,588 |
| Jun 4, 2026 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 0.67% | 613,816 |
| Jun 3, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 475,024 |
| Jun 2, 2026 | 1.52 | 1.56 | 1.49 | 1.50 | 1.50 | -1.32% | 575,617 |
| Jun 1, 2026 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 304,686 |
| May 29, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -2.50% | 710,980 |
| May 28, 2026 | 1.58 | 1.62 | 1.54 | 1.60 | 1.60 | 0.63% | 430,437 |
| May 27, 2026 | 1.66 | 1.70 | 1.58 | 1.59 | 1.59 | -4.22% | 735,430 |
| May 26, 2026 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | 11.41% | 1,526,553 |
| May 22, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 431,118 |
| May 21, 2026 | 1.48 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 320,468 |
| May 20, 2026 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 4.96% | 175,981 |
| May 19, 2026 | 1.43 | 1.44 | 1.37 | 1.41 | 1.41 | -2.76% | 386,497 |
| May 18, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -6.45% | 511,871 |
| 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 |