Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hyperfine Inc (HYPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.9843 1.00 0.9157 0.9201 32,348
17th Jul 2025 (Thu) 0.8679 1.09 0.8598 1.03 199,264
16th Jul 2025 (Wed) 0.8008 0.8095 0.782 0.80 3,260
15th Jul 2025 (Tue) 0.799 0.819 0.7802 0.805 2,141
14th Jul 2025 (Mon) 0.82 0.82 0.787 0.80 13,592
11th Jul 2025 (Fri) 0.77 0.7721 0.7644 0.769 1,383
10th Jul 2025 (Thu) 0.79 0.7962 0.78 0.784 7,560
9th Jul 2025 (Wed) 0.766 0.7988 0.765 0.7905 2,638
8th Jul 2025 (Tue) 0.7714 0.7848 0.7704 0.779 12,547
7th Jul 2025 (Mon) 0.82 0.82 0.7651 0.765 17,049
4th Jul 2025 (Fri) 0.749 0.81 0.749 0.80 33,501
3rd Jul 2025 (Thu) 0.749 0.81 0.749 0.80 33,501
2nd Jul 2025 (Wed) 0.682 0.73 0.682 0.7251 10,550
1st Jul 2025 (Tue) 0.71 0.71 0.6807 0.6874 17,157
30th Jun 2025 (Mon) 0.7415 0.7416 0.704 0.7196 7,382
27th Jun 2025 (Fri) 0.739 0.765 0.739 0.7416 7,464
26th Jun 2025 (Thu) 0.7001 0.7339 0.7001 0.7312 8,130
25th Jun 2025 (Wed) 0.73 0.73 0.702 0.7175 33,866
24th Jun 2025 (Tue) 0.661 0.7281 0.66 0.7232 45,776
23rd Jun 2025 (Mon) 0.6801 0.7001 0.6787 0.6937 26,503
20th Jun 2025 (Fri) 0.70 0.704 0.684 0.6938 6,102
19th Jun 2025 (Thu) 0.697 0.718 0.69 0.6992 19,662
18th Jun 2025 (Wed) 0.697 0.718 0.69 0.6992 19,662
17th Jun 2025 (Tue) 0.7316 0.7316 0.6863 0.7003 23,681
16th Jun 2025 (Mon) 0.7032 0.7116 0.66 0.7157 35,412
13th Jun 2025 (Fri) 0.73 0.7483 0.72 0.722 40,669
12th Jun 2025 (Thu) 0.7906 0.8015 0.711 0.7412 76,848
11th Jun 2025 (Wed) 0.83 0.86 0.798 0.8339 37,033
10th Jun 2025 (Tue) 0.77 0.85 0.77 0.7993 40,063
9th Jun 2025 (Mon) 0.783 0.79 0.76 0.7742 23,892
6th Jun 2025 (Fri) 0.80 0.879 0.7756 0.7962 124,603
5th Jun 2025 (Thu) 0.7004 0.8703 0.7004 0.8635 122,821
4th Jun 2025 (Wed) 0.72 0.7749 0.618 0.7092 119,670
3rd Jun 2025 (Tue) 0.8001 0.8399 0.7367 0.7396 334,537
2nd Jun 2025 (Mon) 0.611 1.19 0.5954 0.85 5,603,707
30th May 2025 (Fri) 0.606 0.6152 0.6012 0.6025 11,983
29th May 2025 (Thu) 0.59 0.6165 0.59 0.599 11,625
28th May 2025 (Wed) 0.6489 0.6489 0.5805 0.6038 128,081
27th May 2025 (Tue) 0.5412 0.6517 0.5412 0.6517 276,377
26th May 2025 (Mon) 0.5448 0.5448 0.5448 0.5448 0
24th May 2025 (Sat) 0.561 0.561 0.5338 0.5448 81,739
23rd May 2025 (Fri) 0.561 0.561 0.5338 0.5442 81,739
22nd May 2025 (Thu) 0.5735 0.5837 0.5672 0.576 10,938
21st May 2025 (Wed) 0.6141 0.6141 0.586 0.586 22,540
FTSE 100 Latest
Value9,012.99
Change20.87