Hyperion DeFi, Inc. (HYPD)
NASDAQ: HYPD · Real-Time Price · USD
4.260
-0.130 (-2.96%)
At close: Apr 28, 2026, 4:00 PM EDT
4.200
-0.060 (-1.41%)
After-hours: Apr 28, 2026, 7:23 PM EDT
Hyperion DeFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.36 | 4.36 | 4.09 | 4.26 | 4.26 | -2.96% | 227,960 |
| Apr 27, 2026 | 4.17 | 4.99 | 4.16 | 4.39 | 4.39 | 5.28% | 724,684 |
| Apr 24, 2026 | 4.00 | 4.18 | 3.84 | 4.17 | 4.17 | 6.11% | 228,287 |
| Apr 23, 2026 | 3.93 | 4.07 | 3.83 | 3.93 | 3.93 | -1.26% | 109,717 |
| Apr 22, 2026 | 4.17 | 4.30 | 3.91 | 3.98 | 3.98 | 1.79% | 267,226 |
| Apr 21, 2026 | 4.35 | 4.35 | 3.87 | 3.91 | 3.91 | -8.64% | 253,453 |
| Apr 20, 2026 | 4.24 | 4.38 | 4.02 | 4.28 | 4.28 | -4.04% | 658,774 |
| Apr 17, 2026 | 4.10 | 4.60 | 4.00 | 4.46 | 4.46 | 14.07% | 878,062 |
| Apr 16, 2026 | 3.95 | 4.00 | 3.73 | 3.91 | 3.91 | 1.30% | 371,774 |
| Apr 15, 2026 | 3.63 | 3.87 | 3.57 | 3.86 | 3.86 | 8.43% | 269,079 |
| Apr 14, 2026 | 3.65 | 3.81 | 3.52 | 3.56 | 3.56 | 0.28% | 240,899 |
| Apr 13, 2026 | 3.62 | 3.79 | 3.50 | 3.55 | 3.55 | -2.20% | 500,729 |
| Apr 10, 2026 | 3.27 | 3.70 | 3.27 | 3.63 | 3.63 | 11.01% | 411,425 |
| Apr 9, 2026 | 3.21 | 3.43 | 3.13 | 3.27 | 3.27 | 1.87% | 240,761 |
| Apr 8, 2026 | 3.32 | 3.39 | 3.13 | 3.21 | 3.21 | 4.56% | 171,328 |
| Apr 7, 2026 | 3.22 | 3.22 | 2.97 | 3.07 | 3.07 | -6.97% | 241,940 |
| Apr 6, 2026 | 3.21 | 3.34 | 3.15 | 3.30 | 3.30 | 1.54% | 179,566 |
| Apr 2, 2026 | 3.15 | 3.27 | 2.92 | 3.25 | 3.25 | -0.61% | 454,658 |
| Apr 1, 2026 | 3.37 | 3.49 | 3.19 | 3.27 | 3.27 | -5.22% | 323,882 |
| Mar 31, 2026 | 3.20 | 3.48 | 3.20 | 3.45 | 3.45 | 7.81% | 148,487 |
| Mar 30, 2026 | 3.42 | 3.42 | 3.06 | 3.20 | 3.20 | -6.43% | 531,838 |
| Mar 27, 2026 | 3.51 | 3.58 | 3.25 | 3.42 | 3.42 | -2.01% | 240,847 |
| Mar 26, 2026 | 3.43 | 3.69 | 3.40 | 3.49 | 3.49 | -5.68% | 232,522 |
| Mar 25, 2026 | 3.59 | 3.76 | 3.55 | 3.70 | 3.70 | 8.50% | 617,973 |
| Mar 24, 2026 | 3.37 | 3.46 | 3.24 | 3.41 | 3.41 | - | 135,992 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.27 | 3.41 | 3.41 | 4.28% | 210,700 |
| Mar 20, 2026 | 3.59 | 3.70 | 3.25 | 3.27 | 3.27 | -10.16% | 381,528 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.33 | 3.64 | 3.64 | -3.45% | 580,838 |
| Mar 18, 2026 | 3.76 | 4.03 | 3.62 | 3.77 | 3.77 | 0.27% | 937,153 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.55 | 3.76 | 3.76 | -2.34% | 355,094 |
| Mar 16, 2026 | 3.66 | 3.92 | 3.57 | 3.85 | 3.85 | 7.84% | 1,015,010 |
| Mar 13, 2026 | 3.43 | 3.71 | 3.41 | 3.57 | 3.57 | 5.00% | 400,067 |
| Mar 12, 2026 | 3.40 | 3.56 | 3.15 | 3.40 | 3.40 | 0.59% | 328,825 |
| Mar 11, 2026 | 3.26 | 3.51 | 3.18 | 3.38 | 3.38 | 2.74% | 434,515 |
| Mar 10, 2026 | 3.45 | 3.49 | 3.18 | 3.29 | 3.29 | -3.24% | 170,709 |
| Mar 9, 2026 | 3.01 | 3.45 | 3.00 | 3.40 | 3.40 | 9.32% | 447,034 |
| Mar 6, 2026 | 3.00 | 3.11 | 2.98 | 3.11 | 3.11 | 0.32% | 79,782 |
| Mar 5, 2026 | 3.12 | 3.25 | 3.02 | 3.10 | 3.10 | -3.43% | 128,055 |
| Mar 4, 2026 | 3.04 | 3.33 | 3.04 | 3.21 | 3.21 | 6.64% | 322,390 |
| Mar 3, 2026 | 3.15 | 3.22 | 2.97 | 3.01 | 3.01 | -7.38% | 177,883 |
| Mar 2, 2026 | 2.79 | 3.36 | 2.76 | 3.25 | 3.25 | 15.25% | 497,920 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.80 | 2.82 | 2.82 | -9.62% | 331,658 |
| Feb 26, 2026 | 3.29 | 3.34 | 2.98 | 3.12 | 3.12 | -3.11% | 294,949 |
| Feb 25, 2026 | 3.04 | 3.30 | 3.04 | 3.22 | 3.22 | 7.69% | 369,281 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.90 | 2.99 | 2.99 | - | 264,492 |
| Feb 23, 2026 | 3.21 | 3.24 | 2.95 | 2.99 | 2.99 | -9.12% | 273,569 |
| Feb 20, 2026 | 3.35 | 3.40 | 3.21 | 3.29 | 3.29 | -1.20% | 192,740 |
| Feb 19, 2026 | 3.50 | 3.54 | 3.16 | 3.33 | 3.33 | -5.40% | 213,671 |
| Feb 18, 2026 | 3.84 | 3.92 | 3.46 | 3.52 | 3.52 | -7.12% | 213,707 |
| Feb 17, 2026 | 4.09 | 4.16 | 3.72 | 3.79 | 3.79 | -8.45% | 402,679 |
| Feb 13, 2026 | 3.87 | 4.41 | 3.80 | 4.14 | 4.14 | 7.25% | 618,150 |
| Feb 12, 2026 | 3.97 | 4.20 | 3.68 | 3.86 | 3.86 | -3.98% | 191,780 |
| Feb 11, 2026 | 3.78 | 4.07 | 3.65 | 4.02 | 4.02 | 8.65% | 307,886 |
| Feb 10, 2026 | 3.92 | 3.98 | 3.65 | 3.70 | 3.70 | -6.80% | 315,184 |
| Feb 9, 2026 | 4.01 | 4.11 | 3.88 | 3.97 | 3.97 | -4.11% | 227,198 |
| Feb 6, 2026 | 3.58 | 4.54 | 3.50 | 4.14 | 4.14 | 19.65% | 956,279 |
| Feb 5, 2026 | 3.45 | 3.48 | 3.17 | 3.46 | 3.46 | -5.21% | 357,597 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.44 | 3.65 | 3.65 | -10.10% | 565,445 |
| Feb 3, 2026 | 4.26 | 4.35 | 3.75 | 4.06 | 4.06 | -0.98% | 688,310 |
| Feb 2, 2026 | 3.42 | 4.33 | 3.42 | 4.10 | 4.10 | 16.48% | 983,252 |
| Jan 30, 2026 | 3.56 | 3.66 | 3.32 | 3.52 | 3.52 | -3.83% | 224,731 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.30 | 3.66 | 3.66 | -6.87% | 574,618 |
| Jan 28, 2026 | 3.80 | 3.98 | 3.65 | 3.93 | 3.93 | 7.67% | 1,460,521 |
| Jan 27, 2026 | 3.20 | 3.79 | 2.99 | 3.65 | 3.65 | 21.67% | 859,032 |
| Jan 26, 2026 | 3.04 | 3.07 | 2.80 | 3.00 | 3.00 | -1.32% | 239,387 |
| Jan 23, 2026 | 2.91 | 3.25 | 2.84 | 3.04 | 3.04 | 4.11% | 301,380 |
| Jan 22, 2026 | 2.84 | 3.08 | 2.84 | 2.92 | 2.92 | 3.18% | 176,328 |
| Jan 21, 2026 | 2.83 | 2.97 | 2.80 | 2.83 | 2.83 | -1.39% | 194,960 |
| Jan 20, 2026 | 3.13 | 3.18 | 2.87 | 2.87 | 2.87 | -11.96% | 436,139 |
| Jan 16, 2026 | 3.39 | 3.50 | 3.20 | 3.26 | 3.26 | -2.69% | 214,197 |
| Jan 15, 2026 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -5.63% | 154,625 |
| Jan 14, 2026 | 3.35 | 3.79 | 3.35 | 3.55 | 3.55 | 6.93% | 271,042 |
| Jan 13, 2026 | 3.48 | 3.51 | 3.30 | 3.32 | 3.32 | -4.32% | 301,277 |
| Jan 12, 2026 | 3.24 | 3.51 | 3.12 | 3.47 | 3.47 | 5.15% | 279,767 |
| Jan 9, 2026 | 3.40 | 3.61 | 3.28 | 3.30 | 3.30 | -4.35% | 186,686 |
| Jan 8, 2026 | 3.56 | 3.68 | 3.38 | 3.45 | 3.45 | -3.09% | 162,299 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.55 | 3.56 | 3.56 | -7.53% | 170,348 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.65 | 3.85 | 3.85 | -2.78% | 303,893 |
| Jan 5, 2026 | 3.94 | 4.12 | 3.80 | 3.96 | 3.96 | 10.61% | 413,315 |
| Jan 2, 2026 | 3.58 | 3.76 | 3.44 | 3.58 | 3.58 | 0.56% | 219,293 |
| Dec 31, 2025 | 3.41 | 3.81 | 3.41 | 3.56 | 3.56 | 5.64% | 327,593 |
| Dec 30, 2025 | 3.57 | 3.64 | 3.34 | 3.37 | 3.37 | -3.71% | 196,617 |
| Dec 29, 2025 | 3.65 | 3.86 | 3.46 | 3.50 | 3.50 | -8.85% | 274,123 |
| Dec 26, 2025 | 4.04 | 4.04 | 3.75 | 3.84 | 3.84 | -4.48% | 138,377 |
| Dec 24, 2025 | 3.81 | 4.18 | 3.72 | 4.02 | 4.02 | 7.20% | 203,927 |
| Dec 23, 2025 | 3.95 | 4.08 | 3.67 | 3.75 | 3.75 | -8.09% | 241,333 |
| Dec 22, 2025 | 4.00 | 4.37 | 3.86 | 4.08 | 4.08 | 11.17% | 509,123 |
| Dec 19, 2025 | 3.01 | 3.85 | 3.01 | 3.67 | 3.67 | 22.33% | 398,530 |
| Dec 18, 2025 | 2.94 | 3.22 | 2.94 | 3.00 | 3.00 | 2.04% | 280,156 |
| Dec 17, 2025 | 2.97 | 3.15 | 2.91 | 2.94 | 2.94 | -4.55% | 354,041 |
| Dec 16, 2025 | 3.09 | 3.21 | 3.01 | 3.08 | 3.08 | - | 129,327 |
| Dec 15, 2025 | 3.51 | 3.61 | 3.03 | 3.08 | 3.08 | -11.49% | 326,914 |
| Dec 12, 2025 | 3.78 | 3.91 | 3.40 | 3.48 | 3.48 | -7.94% | 392,099 |
| Dec 11, 2025 | 3.78 | 3.80 | 3.61 | 3.78 | 3.78 | -1.31% | 109,184 |
| Dec 10, 2025 | 3.71 | 3.87 | 3.60 | 3.83 | 3.83 | 1.86% | 180,479 |
| Dec 9, 2025 | 3.72 | 4.07 | 3.65 | 3.76 | 3.76 | 1.08% | 319,299 |
| Dec 8, 2025 | 3.75 | 3.89 | 3.67 | 3.72 | 3.72 | -4.37% | 177,603 |
| Dec 5, 2025 | 3.93 | 4.10 | 3.83 | 3.89 | 3.89 | -2.02% | 107,267 |
| Dec 4, 2025 | 3.55 | 4.09 | 3.50 | 3.97 | 3.97 | 9.97% | 408,632 |
| Dec 3, 2025 | 3.84 | 4.03 | 3.50 | 3.61 | 3.61 | -7.67% | 583,296 |