Hyperfine Inc (HYPR) Historical Stock Data
1.00 ↓0.07 (-6.54%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HYPR is down -0.77% a day on average. There have been 14 days where Hyperfine Inc closed green and 16 days where HYPR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 0.99 | 1.08 | 187.39K |
2024-03-26 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.05 | 1.09 | 41.43K |
2024-03-25 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.03 | 1.09 | 47.62K |
2024-03-22 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.96 | 1.01 | 644.59K |
2024-03-21 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.10 | 1.22 | 123.22K |
2024-03-20 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.12 | 1.23 | 54.07K |
2024-03-19 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.16 | 1.24 | 54.86K |
2024-03-18 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.18 | 1.26 | 67.96K |
2024-03-15 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.10 | 1.18 | 110.69K |
2024-03-14 | 1.20 | 1.09 | ↓$0.11 (-9.17%) | 1.07 | 1.20 | 69.30K |
2024-03-13 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.06 | 1.17 | 28.97K |
2024-03-12 | 1.24 | 1.09 | ↓$0.15 (-12.10%) | 1.04 | 1.24 | 114.42K |
2024-03-11 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.20 | 1.30 | 121.32K |
2024-03-08 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.15 | 1.25 | 85.15K |
2024-03-07 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.16 | 1.27 | 125.93K |
2024-03-06 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.15 | 1.28 | 82.60K |
2024-03-05 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.13 | 1.28 | 206.45K |
2024-03-04 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.12 | 1.21 | 72.25K |
2024-03-01 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.07 | 1.23 | 107.12K |
2024-02-29 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.39 | 265.49K |
2024-02-28 | 1.01 | 1.11 | ↑$0.10 (9.90%) | 1.01 | 1.12 | 15.10K |
2024-02-27 | 1.07 | 1.03 | ↓$0.03 (-3.29%) | 1.03 | 1.14 | 46.90K |
2024-02-26 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.02 | 1.07 | 39.93K |
2024-02-23 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 44.76K |
2024-02-22 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.07 | 33.29K |
2024-02-21 | 1.11 | 1.02 | ↓$0.09 (-8.11%) | 0.99 | 1.12 | 43.78K |
2024-02-20 | 1.11 | 1.01 | ↓$0.10 (-9.01%) | 0.98 | 1.12 | 135.82K |
2024-02-16 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.10 | 1.14 | 35.94K |
2024-02-15 | 1.08 | 1.14 | ↑$0.06 (5.56%) | 1.04 | 1.14 | 28.68K |
2024-02-14 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 1.02 | 1.07 | 18.22K |
Create an account or log in to view more rows.
$HYPR PT?
$HYPR get over the hump
$HYPR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HYPR Like if you’re a bull
$HYPR Holding.
$HYPR I blocked some bears and I liked it!
$HYPR has just been halted from trading due to volatility.
$HYPR id rather have a dip then rip than a gap and crap
$HYPR must buyyy
$HYPR we want higher!!!