Hyperliquid Strategies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	12.49	12.98	12.43	12.67	-	6.52%	5,685,032
Oct 2, 2026	12.52	12.85	11.71	11.89	11.89	-1.16%	16,942,118
Oct 1, 2026	12.12	12.40	11.85	12.03	12.03	-1.96%	11,326,431
Sep 30, 2026	12.37	12.55	11.98	12.27	12.27	2.94%	15,866,834
Sep 29, 2026	12.47	12.49	11.83	11.92	11.92	-1.32%	14,615,192
Sep 28, 2026	12.51	12.67	11.93	12.08	12.08	-5.99%	18,342,940
Sep 25, 2026	13.98	13.98	12.65	12.85	12.85	-8.80%	31,488,725
Sep 24, 2026	13.46	14.36	13.18	14.09	14.09	1.08%	21,195,431
Sep 23, 2026	13.70	14.20	13.47	13.94	13.94	-0.07%	23,196,248
Sep 22, 2026	13.64	14.27	13.36	13.95	13.95	2.95%	20,880,388
Sep 21, 2026	14.65	14.76	13.49	13.55	13.55	-3.83%	34,001,766
Sep 18, 2026	13.82	14.47	13.23	14.09	14.09	9.82%	57,706,634
Sep 17, 2026	12.10	12.92	12.03	12.83	12.83	12.15%	30,340,302
Sep 16, 2026	11.21	11.87	10.83	11.44	11.44	2.14%	15,350,274
Sep 15, 2026	11.33	11.66	10.55	11.20	11.20	-5.49%	21,585,974
Sep 14, 2026	11.42	12.26	11.25	11.85	11.85	2.07%	16,249,049
Sep 11, 2026	11.20	12.54	11.12	11.61	11.61	5.45%	22,047,879
Sep 10, 2026	11.58	11.97	10.96	11.01	11.01	-8.48%	23,343,871
Sep 9, 2026	12.64	12.74	11.88	12.03	12.03	0.84%	23,174,600
Sep 8, 2026	11.73	12.41	11.43	11.93	11.93	-2.05%	17,521,704
Sep 4, 2026	12.39	12.55	11.40	12.18	12.18	-4.62%	27,356,847
Sep 3, 2026	11.65	12.93	11.54	12.77	12.77	12.81%	36,490,638
Sep 2, 2026	11.23	11.76	10.93	11.32	11.32	-0.31%	18,221,904
Sep 1, 2026	11.73	11.86	11.02	11.36	11.36	-7.31%	24,313,928
Aug 31, 2026	12.19	12.62	11.22	12.25	12.25	5.51%	40,605,509
Aug 28, 2026	12.68	13.86	11.57	11.61	11.61	-9.51%	38,014,846
Aug 27, 2026	12.18	14.14	11.96	12.83	12.83	10.99%	42,837,026
Aug 26, 2026	11.59	11.92	11.19	11.56	11.56	-2.61%	19,635,543
Aug 25, 2026	10.51	12.10	10.43	11.87	11.87	11.56%	29,871,302
Aug 24, 2026	10.97	11.40	10.42	10.64	10.64	0.57%	28,472,072
Aug 21, 2026	10.52	11.27	10.43	10.58	10.58	4.96%	36,045,224
Aug 20, 2026	9.55	10.28	8.88	10.08	10.08	7.35%	45,428,059
Aug 19, 2026	7.26	9.44	6.89	9.39	9.39	30.42%	62,000,006
Aug 18, 2026	6.97	7.37	6.91	7.20	7.20	0.70%	9,727,842
Aug 17, 2026	7.26	7.32	7.06	7.15	7.15	7.04%	9,720,261
Aug 14, 2026	6.76	6.83	6.56	6.68	6.68	-2.05%	5,438,709
Aug 13, 2026	6.78	7.03	6.71	6.82	6.82	1.04%	4,456,814
Aug 12, 2026	6.78	6.94	6.67	6.75	6.75	2.74%	5,400,502
Aug 11, 2026	6.65	6.67	6.53	6.57	6.57	-0.45%	4,858,530
Aug 10, 2026	6.77	6.77	6.53	6.60	6.60	-3.08%	5,715,421
Aug 7, 2026	6.82	6.92	6.63	6.81	6.81	2.10%	5,943,455
Aug 6, 2026	6.50	6.91	6.45	6.67	6.67	-2.20%	4,991,971
Aug 5, 2026	6.94	7.09	6.73	6.82	6.82	0.15%	7,457,906
Aug 4, 2026	6.70	6.84	6.57	6.81	6.81	3.50%	7,525,308
Aug 3, 2026	6.34	6.71	6.17	6.58	6.58	5.96%	8,229,916
Jul 31, 2026	6.38	6.44	6.14	6.21	6.21	-1.43%	9,115,327
Jul 30, 2026	6.10	6.33	6.06	6.30	6.30	5.53%	5,268,804
Jul 29, 2026	6.03	6.29	5.94	5.97	5.97	-3.08%	9,171,062
Jul 28, 2026	6.00	6.19	5.80	6.16	6.16	-2.84%	9,558,776
Jul 27, 2026	6.36	6.42	6.11	6.34	6.34	2.42%	7,693,240