Hyperfine, Inc. - Class A Common Stock (NQ: HYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.500	1.520	1.430	1.460	76,749	+0.00(+0.00%)
May 05, 2023	1.460	1.460	1.400	1.460	44,069	+0.02(+1.39%)
May 04, 2023	1.400	1.440	1.400	1.440	50,864	+0.04(+2.86%)
May 03, 2023	1.490	1.490	1.400	1.400	84,479	-0.03(-2.10%)
May 02, 2023	1.400	1.450	1.400	1.430	62,751	+0.03(+2.14%)
May 01, 2023	1.460	1.460	1.400	1.400	173,423	-0.01(-0.71%)
Apr 28, 2023	1.450	1.490	1.410	1.410	75,761	-0.03(-2.08%)
Apr 27, 2023	1.410	1.470	1.400	1.440	44,626	+0.02(+1.41%)
Apr 26, 2023	1.400	1.460	1.400	1.420	86,836	+0.00(+0.00%)
Apr 25, 2023	1.420	1.470	1.400	1.420	96,172	-0.02(-1.39%)
Apr 24, 2023	1.460	1.500	1.420	1.440	69,009	-0.02(-1.37%)
Apr 21, 2023	1.380	1.480	1.350	1.460	117,912	+0.06(+4.29%)
Apr 20, 2023	1.420	1.430	1.380	1.400	331,223	-0.04(-2.78%)
Apr 19, 2023	1.410	1.510	1.410	1.440	187,859	+0.06(+4.35%)
Apr 18, 2023	1.420	1.470	1.380	1.380	85,891	-0.07(-4.50%)
Apr 17, 2023	1.490	1.490	1.426	1.445	37,316	-0.02(-1.70%)
Apr 14, 2023	1.490	1.520	1.440	1.470	62,911	-0.03(-2.00%)
Apr 13, 2023	1.410	1.530	1.410	1.500	112,195	+0.08(+5.63%)
Apr 12, 2023	1.470	1.510	1.410	1.420	164,203	-0.04(-2.74%)
Apr 11, 2023	1.400	1.560	1.400	1.460	298,407	+0.04(+2.82%)
Apr 10, 2023	1.560	1.560	1.395	1.420	212,422	-0.09(-5.96%)
Apr 06, 2023	1.350	1.590	1.350	1.510	241,885	+0.15(+11.03%)
Apr 05, 2023	1.380	1.380	1.350	1.360	176,821	-0.02(-1.45%)
Apr 04, 2023	1.370	1.440	1.360	1.380	95,805	-0.03(-2.13%)
Apr 03, 2023	1.410	1.420	1.350	1.410	120,796	-0.03(-2.08%)
Mar 31, 2023	1.300	1.467	1.300	1.440	291,651	+0.13(+9.92%)
Mar 30, 2023	1.260	1.310	1.260	1.310	57,928	+0.02(+1.55%)
Mar 29, 2023	1.260	1.310	1.250	1.290	91,286	+0.03(+2.38%)
Mar 28, 2023	1.250	1.260	1.200	1.260	127,052	+0.01(+1.20%)
Mar 27, 2023	1.270	1.300	1.230	1.245	90,545	-0.02(-1.97%)
Mar 24, 2023	1.230	1.320	1.230	1.270	186,884	+0.01(+0.79%)
Mar 23, 2023	1.360	1.390	1.190	1.260	757,663	-0.14(-10.00%)
Mar 22, 2023	1.450	1.490	1.390	1.400	306,499	-0.15(-9.68%)
Mar 21, 2023	1.480	1.580	1.400	1.550	274,279	+0.15(+10.71%)
Mar 20, 2023	1.380	1.420	1.330	1.400	387,358	+0.06(+4.87%)
Mar 17, 2023	1.430	1.469	1.310	1.335	482,014	-0.08(-5.99%)
Mar 16, 2023	1.430	1.491	1.420	1.420	116,602	-0.05(-3.07%)
Mar 15, 2023	1.560	1.570	1.410	1.465	440,238	-0.12(-7.86%)
Mar 14, 2023	1.590	1.660	1.550	1.590	285,136	-0.01(-0.63%)
Mar 13, 2023	1.430	1.620	1.430	1.600	276,183	+0.09(+5.96%)
Mar 10, 2023	1.630	1.635	1.371	1.510	1,011,966	-0.15(-9.04%)
Mar 09, 2023	1.740	1.840	1.650	1.660	706,056	-0.08(-4.60%)
Mar 08, 2023	1.720	1.860	1.710	1.740	491,670	-0.05(-2.79%)
Mar 07, 2023	1.860	1.860	1.710	1.790	689,991	-0.09(-4.79%)
Mar 06, 2023	1.590	2.040	1.511	1.880	2,644,648	+0.36(+23.68%)
Mar 03, 2023	1.410	1.600	1.410	1.520	514,642	+0.05(+3.40%)
Mar 02, 2023	1.470	1.485	1.400	1.470	215,279	-0.02(-1.34%)
Mar 01, 2023	1.550	1.600	1.370	1.490	754,599	-0.12(-7.45%)
Feb 28, 2023	1.390	1.660	1.340	1.610	1,064,264	+0.22(+15.83%)
Feb 27, 2023	1.300	1.450	1.300	1.390	1,073,488	+0.13(+10.32%)
Feb 24, 2023	1.360	1.360	1.230	1.260	354,298	-0.06(-4.55%)
Feb 23, 2023	1.290	1.370	1.250	1.320	570,569	+0.01(+0.76%)
Feb 22, 2023	1.360	1.370	1.200	1.310	610,013	-0.07(-5.07%)
Feb 21, 2023	1.360	1.490	1.200	1.380	1,783,226	+0.03(+2.22%)
Feb 17, 2023	1.400	1.410	1.250	1.350	415,662	+0.01(+0.75%)
Feb 16, 2023	1.420	1.510	1.330	1.340	982,901	-0.18(-11.84%)
Feb 15, 2023	1.300	1.580	1.280	1.520	1,732,264	+0.17(+12.59%)
Feb 14, 2023	1.220	1.780	1.200	1.350	26,562,364	+0.12(+9.76%)
Feb 13, 2023	1.270	1.290	1.140	1.230	3,007,421	+0.01(+0.82%)
Feb 10, 2023	1.150	1.220	1.150	1.220	153,022	+0.03(+2.52%)
Feb 09, 2023	1.200	1.300	1.130	1.190	416,233	-0.03(-2.46%)
Feb 08, 2023	1.140	1.240	1.124	1.220	294,740	+0.10(+8.93%)
Feb 07, 2023	1.150	1.200	1.010	1.120	333,628	+0.00(+0.00%)
Feb 06, 2023	1.240	1.300	1.080	1.120	552,924	-0.06(-5.08%)
Feb 03, 2023	1.130	1.360	1.111	1.180	1,450,107	+0.01(+0.85%)
Feb 02, 2023	0.9400	1.230	0.9400	1.170	1,565,011	+0.18(+17.91%)
Feb 01, 2023	0.9186	1.110	0.9010	0.9923	3,147,989	+0.03(+3.09%)
Jan 31, 2023	0.8800	1.770	0.8800	0.9626	25,637,208	+0.09(+10.63%)
Jan 30, 2023	0.8600	0.9058	0.8522	0.8701	72,825	+0.00(+0.03%)
Jan 27, 2023	0.8500	0.9400	0.8333	0.8698	447,426	+0.02(+2.33%)
Jan 26, 2023	0.8700	0.9420	0.8400	0.8500	235,510	-0.02(-2.30%)
Jan 25, 2023	0.9300	0.9700	0.8200	0.8700	536,350	-0.07(-7.75%)
Jan 24, 2023	0.9215	0.9500	0.8900	0.9431	39,890	-0.01(-0.73%)
Jan 23, 2023	0.9215	0.9675	0.8956	0.9500	58,738	+0.00(+0.00%)
Jan 20, 2023	0.9200	0.9800	0.8900	0.9500	246,349	+0.05(+5.56%)
Jan 19, 2023	0.8980	0.9700	0.7750	0.9000	568,993	+0.02(+2.26%)
Jan 18, 2023	0.9941	0.9941	0.8600	0.8801	181,327	-0.12(-11.99%)
Jan 17, 2023	0.8700	1.030	0.8700	1.000	219,684	+0.14(+16.04%)
Jan 13, 2023	0.8600	0.8950	0.8323	0.8618	38,684	+0.01(+1.35%)
Jan 12, 2023	0.8800	0.8940	0.8300	0.8503	33,311	-0.01(-1.19%)
Jan 11, 2023	0.8310	0.9000	0.8310	0.8605	8,923	+0.03(+3.67%)
Jan 10, 2023	0.8200	0.8800	0.8000	0.8300	157,348	-0.02(-1.79%)
Jan 09, 2023	0.8600	0.9249	0.8255	0.8451	65,166	-0.00(-0.58%)
Jan 06, 2023	0.8800	0.9602	0.8292	0.8500	100,746	-0.02(-2.83%)
Jan 05, 2023	0.8398	0.8784	0.8100	0.8748	124,881	+0.03(+2.94%)
Jan 04, 2023	0.8139	0.8678	0.7970	0.8498	87,101	+0.02(+2.32%)
Jan 03, 2023	0.8900	0.8900	0.7705	0.8305	167,320	-0.01(-1.13%)
Dec 30, 2022	0.8600	0.8649	0.8002	0.8400	220,706	-0.03(-3.44%)
Dec 29, 2022	0.8600	0.8999	0.8150	0.8699	73,966	+0.02(+2.34%)
Dec 28, 2022	0.8600	0.8791	0.8300	0.8500	23,219	-0.01(-1.16%)
Dec 27, 2022	0.8600	0.8999	0.8350	0.8600	57,129	-0.03(-3.37%)
Dec 23, 2022	0.9000	0.9000	0.8171	0.8900	70,115	+0.06(+7.23%)
Dec 22, 2022	0.7800	0.8699	0.7800	0.8300	169,279	+0.04(+5.09%)
Dec 21, 2022	0.7999	0.8298	0.7700	0.7898	57,802	+0.03(+3.84%)
Dec 20, 2022	0.7330	0.7919	0.7166	0.7606	88,431	+0.05(+7.20%)
Dec 19, 2022	0.8425	0.8499	0.6810	0.7095	284,949	-0.09(-11.58%)
Dec 16, 2022	0.7760	0.8024	0.7700	0.8024	177,467	+0.00(+0.30%)
Dec 15, 2022	0.9000	0.9450	0.7703	0.8000	267,287	-0.12(-13.08%)
Dec 14, 2022	0.9002	1.020	0.9002	0.9204	526,636	-0.02(-1.89%)
Dec 13, 2022	1.040	1.100	0.9062	0.9381	1,076,433	-0.29(-23.73%)
Dec 12, 2022	0.8000	1.230	0.8000	1.230	7,077,216	+0.43(+53.75%)
Dec 09, 2022	0.8600	0.9000	0.8000	0.8000	62,685	-0.04(-5.07%)
Dec 08, 2022	0.8200	0.8699	0.8101	0.8427	48,719	+0.03(+3.21%)
Dec 07, 2022	0.7460	0.8200	0.7460	0.8165	186,310	+0.06(+7.45%)
Dec 06, 2022	0.7300	0.7799	0.7200	0.7599	124,225	+0.03(+3.81%)
Dec 05, 2022	0.7750	0.7800	0.7101	0.7320	136,573	-0.04(-5.55%)
Dec 02, 2022	0.8500	0.8500	0.7600	0.7750	217,535	-0.03(-3.73%)
Dec 01, 2022	0.8700	0.8700	0.7700	0.8050	176,566	+0.01(+0.63%)
Nov 30, 2022	0.7470	0.8486	0.7470	0.8000	652,425	+0.03(+3.88%)
Nov 29, 2022	0.7800	0.8000	0.6800	0.7701	298,189	-0.01(-1.27%)
Nov 28, 2022	0.8800	0.8800	0.7600	0.7800	119,806	+0.01(+1.26%)
Nov 25, 2022	0.7700	0.8000	0.7600	0.7703	26,123	-0.03(-3.57%)
Nov 23, 2022	0.8000	0.8300	0.7400	0.7988	55,456	+0.07(+9.88%)
Nov 22, 2022	0.8000	0.8299	0.7200	0.7270	306,454	-0.06(-7.97%)
Nov 21, 2022	0.8700	0.8700	0.7767	0.7900	79,681	-0.01(-1.26%)
Nov 18, 2022	0.8000	0.8800	0.8000	0.8001	63,517	-0.02(-2.43%)
Nov 17, 2022	0.8600	0.8600	0.8150	0.8200	24,649	+0.01(+1.03%)
Nov 16, 2022	0.9400	0.9400	0.8000	0.8116	82,579	-0.13(-13.68%)
Nov 15, 2022	0.9800	0.9800	0.9100	0.9402	92,776	+0.01(+1.10%)
Nov 14, 2022	0.8900	0.9477	0.8000	0.9300	167,006	+0.12(+15.53%)
Nov 11, 2022	0.9800	0.9800	0.7600	0.8050	130,555	+0.03(+3.21%)
Nov 10, 2022	0.7900	0.8300	0.7775	0.7800	112,546	+0.03(+4.26%)
Nov 09, 2022	0.8100	0.8100	0.7400	0.7481	138,368	-0.06(-6.93%)
Nov 08, 2022	0.8375	0.8600	0.7800	0.8038	114,260	+0.01(+0.76%)
Nov 07, 2022	0.8131	0.8500	0.7900	0.7977	141,329	-0.04(-4.83%)
Nov 04, 2022	0.9118	0.9217	0.8200	0.8382	79,074	+0.00(+0.30%)
Nov 03, 2022	0.8800	0.8999	0.8100	0.8357	143,486	-0.06(-6.90%)
Nov 02, 2022	0.9188	0.9188	0.8824	0.8976	32,059	-0.02(-2.31%)
Nov 01, 2022	0.9200	0.9400	0.8921	0.9188	35,144	+0.01(+0.97%)
Oct 31, 2022	1.000	1.020	0.8102	0.9100	635,067	-0.05(-5.23%)
Oct 28, 2022	0.9500	0.9800	0.9500	0.9602	66,023	+0.01(+1.07%)
Oct 27, 2022	0.9700	1.000	0.8807	0.9500	309,967	-0.04(-3.88%)
Oct 26, 2022	1.000	1.150	0.9700	0.9883	592,920	+0.06(+6.27%)
Oct 25, 2022	0.8300	1.060	0.8257	0.9300	176,422	+0.12(+15.53%)
Oct 24, 2022	1.030	1.040	0.7900	0.8050	349,212	-0.22(-21.84%)
Oct 21, 2022	1.100	1.129	1.010	1.030	178,730	-0.10(-8.85%)
Oct 20, 2022	1.150	1.170	1.080	1.130	719,553	+0.03(+2.73%)
Oct 19, 2022	1.150	1.200	1.100	1.100	71,237	-0.03(-2.65%)
Oct 18, 2022	1.100	1.170	1.070	1.130	60,523	+0.06(+5.61%)
Oct 17, 2022	1.190	1.190	1.070	1.070	50,909	-0.06(-5.31%)
Oct 14, 2022	1.150	1.163	1.110	1.130	6,488	+0.01(+0.89%)
Oct 13, 2022	1.140	1.150	1.110	1.120	13,027	-0.02(-1.87%)
Oct 12, 2022	1.070	1.160	1.070	1.141	49,714	+0.05(+4.72%)
Oct 11, 2022	1.170	1.184	1.090	1.090	36,059	-0.06(-5.22%)
Oct 10, 2022	1.270	1.270	1.130	1.150	30,630	-0.05(-4.17%)
Oct 07, 2022	1.270	1.270	1.140	1.200	32,217	-0.09(-6.98%)
Oct 06, 2022	1.120	1.295	1.120	1.290	127,404	+0.08(+6.61%)
Oct 05, 2022	1.050	1.240	1.000	1.210	211,891	+0.18(+17.48%)
Oct 04, 2022	1.000	1.110	1.000	1.030	260,861	+0.10(+11.00%)
Oct 03, 2022	0.8600	0.9400	0.8600	0.9279	140,711	+0.12(+14.56%)
Sep 30, 2022	0.8300	0.8900	0.8100	0.8100	182,514	-0.01(-1.22%)
Sep 29, 2022	0.9000	0.9100	0.8200	0.8200	225,191	-0.07(-8.06%)
Sep 28, 2022	1.000	1.010	0.8900	0.8919	326,795	-0.12(-11.69%)
Sep 27, 2022	1.140	1.140	1.000	1.010	147,729	-0.12(-10.62%)
Sep 26, 2022	1.160	1.170	1.100	1.130	38,251	-0.04(-3.42%)
Sep 23, 2022	1.160	1.190	1.100	1.170	142,282	-0.04(-3.31%)
Sep 22, 2022	1.200	1.210	1.160	1.210	20,184	+0.00(+0.00%)
Sep 21, 2022	1.230	1.250	1.200	1.210	22,895	-0.02(-1.63%)
Sep 20, 2022	1.210	1.240	1.160	1.230	170,541	+0.01(+0.82%)
Sep 19, 2022	1.270	1.300	1.210	1.220	75,428	-0.07(-5.43%)
Sep 16, 2022	1.170	1.350	1.170	1.290	282,129	+0.09(+7.50%)
Sep 15, 2022	1.230	1.300	1.200	1.200	59,711	-0.07(-5.51%)
Sep 14, 2022	1.320	1.330	1.265	1.270	57,876	+0.01(+0.79%)
Sep 13, 2022	1.310	1.350	1.250	1.260	69,156	-0.05(-3.82%)
Sep 12, 2022	1.290	1.310	1.270	1.310	62,627	+0.09(+7.38%)
Sep 09, 2022	1.310	1.337	1.200	1.220	161,578	-0.07(-5.43%)
Sep 08, 2022	1.260	1.310	1.260	1.290	45,381	+0.02(+1.57%)
Sep 07, 2022	1.340	1.340	1.250	1.270	32,620	-0.03(-2.31%)
Sep 06, 2022	1.320	1.366	1.270	1.300	22,115	+0.02(+1.56%)
Sep 02, 2022	1.320	1.330	1.260	1.280	43,786	-0.04(-3.03%)
Sep 01, 2022	1.420	1.420	1.240	1.320	81,262	-0.02(-1.49%)
Aug 31, 2022	1.340	1.390	1.320	1.340	56,500	-0.04(-2.90%)
Aug 30, 2022	1.430	1.431	1.300	1.380	75,722	-0.05(-3.50%)
Aug 29, 2022	1.280	1.450	1.240	1.430	1,048,281	+0.12(+9.16%)
Aug 26, 2022	1.290	1.370	1.290	1.310	68,642	+0.01(+0.77%)
Aug 25, 2022	1.300	1.340	1.260	1.300	757,987	+0.07(+5.69%)
Aug 24, 2022	1.220	1.265	1.180	1.230	133,619	+0.02(+1.65%)
Aug 23, 2022	1.260	1.300	1.160	1.210	205,720	-0.01(-0.82%)
Aug 22, 2022	1.380	1.380	1.220	1.220	150,747	-0.11(-8.27%)
Aug 19, 2022	1.430	1.430	1.320	1.330	115,919	-0.06(-4.32%)
Aug 18, 2022	1.450	1.488	1.350	1.390	226,708	-0.06(-3.81%)
Aug 17, 2022	1.450	1.520	1.410	1.445	140,663	-0.03(-2.36%)
Aug 16, 2022	1.530	1.540	1.410	1.480	319,201	-0.02(-1.33%)
Aug 15, 2022	1.620	1.620	1.470	1.500	368,289	+0.03(+2.04%)
Aug 12, 2022	1.560	1.560	1.400	1.470	497,681	+0.04(+2.80%)
Aug 11, 2022	1.450	1.610	1.450	1.430	704,033	-0.43(-23.23%)
Aug 10, 2022	1.810	1.890	1.650	1.863	162,056	+0.09(+5.24%)
Aug 09, 2022	2.000	2.012	1.750	1.770	107,638	-0.15(-7.81%)
Aug 08, 2022	1.880	2.090	1.860	1.920	243,127	+0.03(+1.59%)
Aug 05, 2022	1.700	1.990	1.700	1.890	258,451	+0.16(+9.25%)
Aug 04, 2022	1.770	1.770	1.660	1.730	162,703	+0.08(+4.85%)
Aug 03, 2022	1.500	1.840	1.470	1.650	615,567	+0.16(+10.74%)
Aug 02, 2022	1.330	1.500	1.300	1.490	155,792	+0.20(+15.50%)
Aug 01, 2022	1.210	1.439	1.160	1.290	311,896	+0.08(+6.61%)
Jul 29, 2022	1.260	1.260	1.170	1.210	211,526	-0.03(-2.42%)
Jul 28, 2022	1.290	1.300	1.180	1.240	290,247	-0.04(-3.13%)
Jul 27, 2022	1.260	1.280	1.172	1.280	258,752	+0.02(+1.59%)
Jul 26, 2022	1.390	1.420	1.130	1.260	1,290,544	-0.06(-4.55%)
Jul 25, 2022	1.530	1.940	1.280	1.320	1,580,385	-0.17(-11.41%)
Jul 22, 2022	1.690	1.710	1.480	1.490	201,950	-0.22(-12.87%)
Jul 21, 2022	1.710	1.740	1.660	1.710	147,494	+0.00(+0.00%)
Jul 20, 2022	1.540	1.750	1.530	1.710	148,712	+0.18(+11.76%)
Jul 19, 2022	1.580	1.620	1.520	1.530	103,622	-0.04(-2.55%)
Jul 18, 2022	1.510	1.630	1.510	1.570	99,611	+0.04(+2.61%)
Jul 15, 2022	1.550	1.620	1.450	1.530	167,674	+0.03(+2.00%)
Jul 14, 2022	1.600	1.600	1.460	1.500	108,120	-0.08(-5.06%)
Jul 13, 2022	1.600	1.650	1.515	1.580	218,291	-0.04(-2.47%)
Jul 12, 2022	1.670	1.670	1.580	1.620	99,416	+0.01(+0.62%)
Jul 11, 2022	1.730	1.790	1.582	1.610	80,289	-0.13(-7.47%)
Jul 08, 2022	1.880	1.910	1.720	1.740	211,315	-0.10(-5.43%)
Jul 07, 2022	1.910	1.910	1.810	1.840	120,645	-0.02(-1.08%)
Jul 06, 2022	2.070	2.080	1.810	1.860	162,145	-0.07(-3.63%)
Jul 05, 2022	2.070	2.190	1.910	1.930	147,333	-0.13(-6.31%)
Jul 01, 2022	2.150	2.180	2.060	2.060	125,273	-0.17(-7.62%)
Jun 30, 2022	2.200	2.260	2.160	2.230	278,588	-0.47(-17.41%)
Jun 29, 2022	2.100	2.780	2.060	2.700	683,713	+0.53(+24.42%)
Jun 28, 2022	2.150	2.200	2.150	2.170	22,427	+0.05(+2.36%)
Jun 27, 2022	2.210	2.210	2.100	2.120	28,955	+0.01(+0.47%)
Jun 24, 2022	2.160	2.220	2.100	2.110	168,010	+0.00(+0.00%)
Jun 23, 2022	2.030	2.237	2.030	2.110	117,669	+0.10(+4.98%)
Jun 22, 2022	1.940	2.160	1.900	2.010	324,294	+0.06(+3.08%)
Jun 21, 2022	2.080	2.090	1.950	1.950	282,309	-0.02(-1.02%)
Jun 17, 2022	2.070	2.100	1.950	1.970	449,414	-0.09(-4.37%)
Jun 16, 2022	2.330	2.330	2.060	2.060	322,076	-0.09(-4.19%)
Jun 15, 2022	2.400	2.500	2.150	2.150	281,495	-0.18(-7.73%)
Jun 14, 2022	2.400	2.468	2.110	2.330	228,286	-0.02(-0.85%)
Jun 13, 2022	2.050	2.390	2.050	2.350	143,396	+0.22(+10.33%)
Jun 10, 2022	2.120	2.160	2.080	2.130	66,773	-0.07(-3.18%)
Jun 09, 2022	2.360	2.360	2.150	2.200	157,827	-0.23(-9.47%)
Jun 08, 2022	2.350	2.460	2.350	2.430	109,417	+0.08(+3.40%)
Jun 07, 2022	2.350	2.500	2.350	2.350	57,038	-0.06(-2.49%)
Jun 06, 2022	2.770	2.770	2.310	2.410	159,366	-0.36(-13.00%)
Jun 03, 2022	2.760	2.770	2.700	2.770	34,304	-0.06(-2.12%)
Jun 02, 2022	2.720	2.888	2.710	2.830	24,105	+0.04(+1.43%)