Hyperfine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	1.26	1.32	1.20	1.27	1.27	5.83%	423,373
Aug 12, 2025	1.26	1.29	1.17	1.20	1.20	-7.69%	294,204
Aug 11, 2025	1.19	1.30	1.19	1.30	1.30	12.07%	527,137
Aug 8, 2025	1.18	1.18	1.13	1.16	1.16	0.87%	159,150
Aug 7, 2025	1.18	1.20	1.12	1.15	1.15	-1.71%	240,488
Aug 6, 2025	1.25	1.25	1.15	1.17	1.17	-2.50%	206,477
Aug 5, 2025	1.19	1.27	1.15	1.20	1.20	1.69%	439,818
Aug 4, 2025	1.04	1.20	1.02	1.18	1.18	14.56%	451,490
Aug 1, 2025	1.03	1.06	1.01	1.03	1.03	-2.83%	254,632
Jul 31, 2025	1.02	1.10	1.02	1.06	1.06	3.92%	245,617
Jul 30, 2025	1.07	1.09	1.01	1.02	1.02	-2.86%	283,869
Jul 29, 2025	1.11	1.11	1.00	1.05	1.05	-4.55%	324,183
Jul 28, 2025	1.08	1.16	1.06	1.10	1.10	1.85%	539,734
Jul 25, 2025	1.16	1.16	1.06	1.08	1.08	-6.09%	238,163
Jul 24, 2025	1.15	1.20	1.13	1.15	1.15	2.68%	619,262
Jul 23, 2025	1.04	1.15	1.00	1.12	1.12	10.89%	817,887
Jul 22, 2025	0.97	1.05	0.92	1.01	1.01	4.24%	547,172
Jul 21, 2025	0.96	1.02	0.91	0.97	0.97	5.30%	477,326
Jul 18, 2025	1.04	1.05	0.91	0.92	0.92	-10.67%	582,349
Jul 17, 2025	0.84	1.09	0.84	1.03	1.03	28.75%	3,644,255
Jul 16, 2025	0.81	0.81	0.78	0.80	0.80	-0.62%	123,510
Jul 15, 2025	0.79	0.82	0.77	0.81	0.81	0.63%	98,821
Jul 14, 2025	0.82	0.83	0.79	0.80	0.80	4.03%	196,391
Jul 11, 2025	0.78	0.78	0.76	0.77	0.77	-1.91%	88,493
Jul 10, 2025	0.79	0.81	0.78	0.78	0.78	-0.82%	100,344
Jul 9, 2025	0.80	0.82	0.77	0.79	0.79	1.48%	171,958
Jul 8, 2025	0.76	0.79	0.76	0.78	0.78	1.83%	171,872
Jul 7, 2025	0.80	0.83	0.77	0.77	0.77	-4.38%	184,393
Jul 3, 2025	0.73	0.81	0.73	0.80	0.80	10.33%	408,654
Jul 2, 2025	0.68	0.73	0.68	0.73	0.73	5.48%	140,815
Jul 1, 2025	0.71	0.72	0.68	0.69	0.69	-4.47%	215,961
Jun 30, 2025	0.73	0.74	0.70	0.72	0.72	-2.97%	158,596
Jun 27, 2025	0.73	0.77	0.72	0.74	0.74	1.42%	206,187
Jun 26, 2025	0.70	0.74	0.70	0.73	0.73	1.91%	162,343
Jun 25, 2025	0.73	0.74	0.70	0.72	0.72	-0.79%	303,661
Jun 24, 2025	0.67	0.73	0.66	0.72	0.72	4.25%	427,345
Jun 23, 2025	0.69	0.71	0.67	0.69	0.69	-0.01%	407,787
Jun 20, 2025	0.70	0.71	0.68	0.69	0.69	-0.77%	226,983
Jun 18, 2025	0.68	0.72	0.68	0.70	0.70	-0.16%	218,548
Jun 17, 2025	0.72	0.74	0.68	0.70	0.70	-2.15%	305,268
Jun 16, 2025	0.71	0.73	0.66	0.72	0.72	-0.87%	617,960
Jun 13, 2025	0.72	0.77	0.72	0.72	0.72	-2.59%	464,642
Jun 12, 2025	0.80	0.81	0.71	0.74	0.74	-11.12%	1,225,033
Jun 11, 2025	0.84	0.86	0.79	0.83	0.83	4.33%	851,673
Jun 10, 2025	0.78	0.85	0.75	0.80	0.80	3.24%	451,095
Jun 9, 2025	0.81	0.81	0.75	0.77	0.77	-2.76%	634,088
Jun 6, 2025	0.81	0.88	0.77	0.80	0.80	-7.79%	1,626,789
Jun 5, 2025	0.70	0.88	0.70	0.86	0.86	21.76%	3,573,110
Jun 4, 2025	0.73	0.78	0.61	0.71	0.71	-4.11%	2,227,016
Jun 3, 2025	0.83	0.84	0.74	0.74	0.74	-12.99%	4,491,595