NASDAQ:HYPR | Historical Stock Price | Hyperfine, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.56$1.03$1.87$3.43$6.27$11.472021-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.12$1.12117,400——
2023-12-28$1.09$1.0983,800——
2023-12-27$1.06$1.06276,300——
2023-12-26$1.03$1.03269,500——
2023-12-22$1.10$1.1059,400——
2023-12-21$1.07$1.0758,200——
2023-12-20$1.05$1.05157,600——
2023-12-19$1.10$1.1043,000——
2023-12-18$1.08$1.0890,900——
2023-12-15$1.07$1.07303,600——
2023-12-14$1.08$1.08262,700——
2023-12-13$1.09$1.09176,800——
2023-12-12$1.15$1.15163,900——
2023-12-11$1.20$1.2027,900——
2023-12-08$1.20$1.2060,900——
2023-12-07$1.20$1.2060,000——
2023-12-06$1.29$1.2925,100——
2023-12-05$1.31$1.3157,700——
2023-12-04$1.33$1.3344,900——
2023-12-01$1.33$1.33121,000——
2023-11-30$1.28$1.2870,200——
2023-11-29$1.26$1.2638,200——
2023-11-28$1.20$1.2054,800——
2023-11-27$1.22$1.22103,800——
2023-11-24$1.20$1.20101,800——
2023-11-22$1.21$1.2164,500——
2023-11-21$1.21$1.21107,900——
2023-11-20$1.17$1.17188,500——
2023-11-17$1.24$1.24295,000——
2023-11-16$1.30$1.30198,300——
2023-11-15$1.36$1.36176,400——
2023-11-14$1.27$1.27212,300——
2023-11-13$1.15$1.15142,600——
2023-11-10$1.03$1.03520,700——
2023-11-09$1.31$1.31113,700——
2023-11-08$1.26$1.2692,100——
2023-11-07$1.28$1.2881,600——
2023-11-06$1.33$1.33130,300——
2023-11-03$1.35$1.35166,100——
2023-11-02$1.24$1.24303,200——
2023-11-01$1.27$1.27149,500——
2023-10-31$1.25$1.25151,500——
2023-10-30$1.26$1.26220,500——
2023-10-27$1.17$1.17567,100——
2023-10-26$1.22$1.22895,500——
2023-10-25$1.71$1.7133,600——
2023-10-24$1.76$1.7682,300——
2023-10-23$1.69$1.6977,400——
2023-10-20$1.88$1.8836,500——
2023-10-19$1.86$1.8634,000——
2023-10-18$1.89$1.8930,800——
2023-10-17$1.97$1.97241,700——
2023-10-16$1.78$1.78271,100——
2023-10-13$1.77$1.77104,100——
2023-10-12$1.90$1.9096,200——
2023-10-11$1.95$1.9565,200——
2023-10-10$1.96$1.96121,400——
2023-10-09$1.97$1.97101,500——
2023-10-06$1.93$1.9346,200——
2023-10-05$1.90$1.9057,800——
2023-10-04$1.83$1.83187,700——
2023-10-03$1.91$1.91144,500——
2023-10-02$1.99$1.9939,200——
2023-09-29$2.05$2.0584,600——
2023-09-28$2.01$2.0132,300——
2023-09-27$2.03$2.0341,800——
2023-09-26$2.02$2.0233,000——
2023-09-25$2.00$2.0039,500——
2023-09-22$2.01$2.0159,800——
2023-09-21$1.99$1.99120,600——
2023-09-20$2.03$2.03155,700——
2023-09-19$2.07$2.07130,600——
2023-09-18$2.07$2.0785,400——
2023-09-15$2.07$2.07274,000——
2023-09-14$2.06$2.0669,700——
2023-09-13$2.05$2.05111,700——
2023-09-12$1.97$1.9793,200——
2023-09-11$1.85$1.85117,300——
2023-09-08$1.86$1.86241,400——
2023-09-07$1.96$1.9657,300——
2023-09-06$2.04$2.04105,300——
2023-09-05$2.06$2.0690,300——
2023-09-01$2.04$2.0480,600——
2023-08-31$2.06$2.0688,000——
2023-08-30$2.07$2.0795,000——
2023-08-29$2.07$2.07200,100——
2023-08-28$2.02$2.02288,500——
2023-08-25$2.18$2.18103,900——
2023-08-24$2.23$2.23205,400——
2023-08-23$2.31$2.31118,900——
2023-08-22$2.31$2.31342,300——
2023-08-21$2.44$2.44128,700——
2023-08-18$2.32$2.3258,500——
2023-08-17$2.27$2.27147,800——
2023-08-16$2.25$2.25215,200——
2023-08-15$2.30$2.30232,800——
2023-08-14$2.35$2.35373,800——
2023-08-11$2.19$2.19240,400——
2023-08-10$2.21$2.21306,200——
2023-08-09$2.36$2.36328,800——
2023-08-08$2.47$2.47155,500——
2023-08-07$2.56$2.56374,400——
2023-08-04$2.74$2.74224,300——
2023-08-03$2.69$2.69156,800——
2023-08-02$2.80$2.80243,900——
2023-08-01$2.83$2.83331,700——
2023-07-31$2.91$2.91238,900——
2023-07-28$2.97$2.97209,700——
2023-07-27$2.72$2.72163,100——
2023-07-26$2.87$2.87301,800——
2023-07-25$2.70$2.70243,500——
2023-07-24$2.77$2.77211,500——
2023-07-21$2.93$2.93193,500——
2023-07-20$2.80$2.80544,700——
2023-07-19$3.07$3.071,088,300——
2023-07-18$3.17$3.1710,326,300——
2023-07-17$2.34$2.3487,200——
2023-07-14$2.33$2.33135,900——
2023-07-13$2.45$2.45188,100——
2023-07-12$2.37$2.37189,300——
2023-07-11$2.20$2.20248,100——
2023-07-10$2.10$2.10143,400——
2023-07-07$2.11$2.11878,800——
2023-07-06$2.19$2.19229,200——
2023-07-05$2.15$2.153,307,300——
2023-07-03$2.17$2.17204,800——
2023-06-30$2.15$2.1566,500——
2023-06-29$2.22$2.22328,200——
2023-06-28$2.24$2.2443,600——
2023-06-27$2.16$2.16188,700——
2023-06-26$2.24$2.2462,700——
2023-06-23$2.22$2.22259,300——
2023-06-22$2.28$2.28514,700——
2023-06-21$2.32$2.322,506,600——
2023-06-20$2.13$2.13324,600——
2023-06-16$2.10$2.10280,900——
2023-06-15$2.00$2.00934,900——
2023-06-14$2.00$2.00317,700——
2023-06-13$2.00$2.00189,800——
2023-06-12$1.95$1.95158,600——
2023-06-09$1.97$1.97222,400——
2023-06-08$1.87$1.87558,500——
2023-06-07$1.95$1.95871,900——
2023-06-06$1.89$1.89456,100——
2023-06-05$1.75$1.75237,900——
2023-06-02$1.61$1.6199,200——
2023-06-01$1.70$1.70183,700——
2023-05-31$1.64$1.64428,700——
2023-05-30$1.48$1.48104,900——
2023-05-26$1.48$1.48114,100——
2023-05-25$1.46$1.4692,000——
2023-05-24$1.46$1.46206,200——
2023-05-23$1.40$1.40185,000——
2023-05-22$1.36$1.36185,600——
2023-05-19$1.28$1.2846,100——
2023-05-18$1.30$1.3096,200——
2023-05-17$1.29$1.29112,300——
2023-05-16$1.25$1.25472,500——
2023-05-15$1.40$1.4049,600——
2023-05-12$1.43$1.43101,000——
2023-05-11$1.43$1.4385,900——
2023-05-10$1.45$1.4589,900——
2023-05-09$1.41$1.4193,900——
2023-05-08$1.46$1.4676,700——
2023-05-05$1.46$1.4644,100——
2023-05-04$1.44$1.4450,900——
2023-05-03$1.40$1.4084,500——
2023-05-02$1.43$1.4362,800——
2023-05-01$1.40$1.40173,400——
2023-04-28$1.41$1.4175,800——
2023-04-27$1.44$1.4444,600——
2023-04-26$1.42$1.4286,800——
2023-04-25$1.42$1.4296,200——
2023-04-24$1.44$1.4469,000——
2023-04-21$1.46$1.46117,900——
2023-04-20$1.40$1.40331,100——
2023-04-19$1.44$1.44187,900——
2023-04-18$1.38$1.3885,900——
2023-04-17$1.45$1.4537,600——
2023-04-14$1.47$1.4762,900——
2023-04-13$1.50$1.50112,200——
2023-04-12$1.42$1.42164,000——
2023-04-11$1.46$1.46298,400——
2023-04-10$1.42$1.42212,400——
2023-04-06$1.51$1.51241,900——
2023-04-05$1.36$1.36176,800——
2023-04-04$1.38$1.3895,800——
2023-04-03$1.41$1.41120,800——
2023-03-31$1.44$1.44291,700——
2023-03-30$1.31$1.3157,900——
2023-03-29$1.29$1.2991,300——
2023-03-28$1.26$1.26127,100——
2023-03-27$1.25$1.2590,500——
2023-03-24$1.27$1.27186,900——
2023-03-23$1.26$1.26757,700——
2023-03-22$1.40$1.40306,500——
2023-03-21$1.55$1.55299,800——
2023-03-20$1.40$1.40387,400——
2023-03-17$1.34$1.34482,000——
2023-03-16$1.42$1.42116,600——
2023-03-15$1.47$1.47440,200——
2023-03-14$1.59$1.59285,100——
2023-03-13$1.60$1.60276,200——
2023-03-10$1.51$1.511,012,000——
2023-03-09$1.66$1.66706,600——
2023-03-08$1.74$1.74491,700——
2023-03-07$1.79$1.79690,900——
2023-03-06$1.88$1.882,646,200——
2023-03-03$1.52$1.52514,600——
2023-03-02$1.47$1.47215,300——
2023-03-01$1.49$1.49755,200——
2023-02-28$1.61$1.611,064,600——
2023-02-27$1.39$1.391,076,200——
2023-02-24$1.26$1.26354,300——
2023-02-23$1.32$1.32572,300——
2023-02-22$1.31$1.31611,900——
2023-02-21$1.38$1.381,791,800——
2023-02-17$1.35$1.35415,700——
2023-02-16$1.34$1.34989,500——
2023-02-15$1.52$1.521,732,300——
2023-02-14$1.35$1.3526,576,500——
2023-02-13$1.23$1.233,009,600——
2023-02-10$1.22$1.22153,000——
2023-02-09$1.19$1.19416,200——
2023-02-08$1.22$1.22294,700——
2023-02-07$1.12$1.12333,600——
2023-02-06$1.12$1.12557,200——
2023-02-03$1.18$1.181,450,100——
2023-02-02$1.17$1.171,566,200——
2023-02-01$0.99$0.993,159,400——
2023-01-31$0.96$0.9625,663,900——
2023-01-30$0.87$0.8772,800——
2023-01-27$0.87$0.87447,400——
2023-01-26$0.85$0.85236,600——
2023-01-25$0.87$0.87536,400——
2023-01-24$0.94$0.9439,900——
2023-01-23$0.95$0.9558,700——
2023-01-20$0.95$0.95246,300——
2023-01-19$0.90$0.90569,000——
2023-01-18$0.88$0.88185,300——
2023-01-17$1.00$1.00220,300——
2023-01-13$0.86$0.8638,700——
2023-01-12$0.85$0.8533,300——
2023-01-11$0.86$0.868,900——
2023-01-10$0.83$0.83157,300——
2023-01-09$0.85$0.8565,200——
2023-01-06$0.85$0.85100,700——
2023-01-05$0.88$0.88124,900——
2023-01-04$0.85$0.8587,100——
2023-01-03$0.83$0.83167,300——