Skip to main content
Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
1.080
+0.089 (8.98%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
-0.030 (-2.76%)
After-hours: Dec 5, 2025, 7:20 PM EST

Hyperfine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.100.991.081.088.98%1,146,513
Dec 4, 20250.941.020.930.990.995.48%820,668
Dec 3, 20250.910.960.850.940.944.39%1,056,395
Dec 2, 20250.971.020.900.900.90-7.23%1,070,737
Dec 1, 20251.051.060.970.970.97-9.34%603,804
Nov 28, 20251.041.081.041.071.072.88%77,386
Nov 26, 20251.081.081.001.041.04-3.70%764,599
Nov 25, 20251.111.131.051.081.08-2.70%513,194
Nov 24, 20251.061.181.041.111.115.71%506,040
Nov 21, 20251.021.071.001.051.052.44%279,375
Nov 20, 20251.091.111.021.031.03-4.21%266,997
Nov 19, 20251.081.131.031.071.07-639,153
Nov 18, 20251.091.131.051.071.07-4.46%261,846
Nov 17, 20251.171.191.091.121.12-2.61%491,390
Nov 14, 20251.021.201.001.151.159.52%1,193,989
Nov 13, 20251.101.131.031.051.05-4.55%655,826
Nov 12, 20251.121.181.091.101.10-554,075
Nov 11, 20251.031.151.021.101.106.80%678,420
Nov 10, 20251.101.131.021.031.03-3.74%556,368
Nov 7, 20251.041.091.011.071.071.90%364,323
Nov 6, 20251.141.151.041.051.05-7.08%312,246
Nov 5, 20251.041.151.041.131.138.65%488,567
Nov 4, 20251.081.111.031.041.04-7.96%596,748
Nov 3, 20251.141.151.101.131.130.89%288,744
Oct 31, 20251.121.161.071.121.120.90%522,100
Oct 30, 20251.171.191.101.111.11-4.31%805,556
Oct 29, 20251.211.251.151.161.16-5.69%1,094,768
Oct 28, 20251.261.261.221.231.23-1.60%439,795
Oct 27, 20251.281.301.251.251.25-2.34%413,805
Oct 24, 20251.281.321.261.281.282.40%472,770
Oct 23, 20251.251.291.241.251.251.63%465,048
Oct 22, 20251.291.301.201.231.23-3.91%1,529,142
Oct 21, 20251.321.321.241.281.28-1.54%921,897
Oct 20, 20251.331.351.271.301.30-1,217,892
Oct 17, 20251.421.441.291.301.30-8.45%1,145,708
Oct 16, 20251.401.541.231.421.42-35.45%8,383,318
Oct 15, 20252.152.222.002.202.207.32%1,107,395
Oct 14, 20251.992.151.872.052.051.99%698,926
Oct 13, 20251.882.101.882.012.0114.86%1,060,448
Oct 10, 20252.032.031.711.751.75-11.62%667,615
Oct 9, 20252.112.141.951.981.98-5.26%589,842
Oct 8, 20251.722.191.672.092.0921.51%1,404,222
Oct 7, 20251.551.721.481.721.7213.16%823,078
Oct 6, 20251.511.621.461.521.522.70%588,001
Oct 3, 20251.541.551.411.481.483.50%314,466
Oct 2, 20251.431.461.401.431.430.70%182,496
Oct 1, 20251.461.491.401.421.42-2.07%165,449
Sep 30, 20251.471.481.421.451.45-1.36%110,158
Sep 29, 20251.541.551.451.471.47-2.65%154,564
Sep 26, 20251.481.531.421.511.513.42%303,741
Sep 25, 20251.531.541.431.461.46-3.95%235,517
Sep 24, 20251.501.541.471.521.524.11%563,764
Sep 23, 20251.541.551.431.461.46-2.01%401,537
Sep 22, 20251.441.521.421.491.492.76%415,358
Sep 19, 20251.391.461.371.451.454.32%472,755
Sep 18, 20251.441.461.371.391.39-1.42%417,131
Sep 17, 20251.411.501.401.411.41-565,821
Sep 16, 20251.381.421.371.411.411.44%249,799
Sep 15, 20251.411.431.361.391.39-2.11%223,012
Sep 12, 20251.371.471.371.421.425.19%610,354
Sep 11, 20251.321.371.301.351.352.27%309,457
Sep 10, 20251.281.351.251.321.323.94%226,084
Sep 9, 20251.211.271.191.271.276.72%281,215
Sep 8, 20251.181.211.181.191.191.71%211,006
Sep 5, 20251.121.181.121.171.174.46%222,181
Sep 4, 20251.091.201.061.121.12-283,061
Sep 3, 20251.201.201.081.121.12-7.44%344,647
Sep 2, 20251.281.281.151.211.21-2.42%379,778
Aug 29, 20251.221.261.221.241.24-118,310
Aug 28, 20251.231.261.211.241.24-139,912
Aug 27, 20251.261.261.221.241.24-1.59%129,536
Aug 26, 20251.281.281.231.261.260.80%140,147
Aug 25, 20251.281.281.231.251.25-3.47%222,361
Aug 22, 20251.241.301.241.301.305.28%215,304
Aug 21, 20251.251.281.191.231.23-3.91%263,943
Aug 20, 20251.261.301.251.281.280.79%146,160
Aug 19, 20251.271.331.221.271.27-1.55%292,640
Aug 18, 20251.391.391.281.291.29-7.19%392,443
Aug 15, 20251.471.501.371.391.39-4.14%386,954
Aug 14, 20251.291.551.231.451.4514.17%2,187,873
Aug 13, 20251.261.321.201.271.275.83%423,373
Aug 12, 20251.261.291.171.201.20-7.69%294,204
Aug 11, 20251.191.301.191.301.3012.07%527,137
Aug 8, 20251.181.181.131.161.160.87%159,150
Aug 7, 20251.181.201.121.151.15-1.71%240,488
Aug 6, 20251.251.251.151.171.17-2.50%206,477
Aug 5, 20251.191.271.151.201.201.69%439,818
Aug 4, 20251.041.201.021.181.1814.56%451,490
Aug 1, 20251.031.061.011.031.03-2.83%254,632
Jul 31, 20251.021.101.021.061.063.92%245,617
Jul 30, 20251.071.091.011.021.02-2.86%283,869
Jul 29, 20251.111.111.001.051.05-4.55%324,183
Jul 28, 20251.081.161.061.101.101.85%539,734
Jul 25, 20251.161.161.061.081.08-6.09%238,163
Jul 24, 20251.151.201.131.151.152.68%619,262
Jul 23, 20251.041.151.001.121.1210.89%817,887
Jul 22, 20250.971.050.921.011.014.24%547,172
Jul 21, 20250.961.020.910.970.975.30%477,326
Jul 18, 20251.041.050.910.920.92-10.67%582,349
Jul 17, 20250.841.090.841.031.0328.75%3,644,255