Register to chat with like-minded investors on our interactive forums.
HYPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.831 | 0.021 | 2.59% | 0.81 | 0.849 | 0.80 | 21,996 |
| Apr 24 2024 | 0.81 | -0.009 | -1.10% | 0.83 | 0.885 | 0.80 | 69,428 |
| Apr 23 2024 | 0.819 | -0.031 | -3.65% | 0.85 | 0.885 | 0.80 | 128,243 |
| Apr 22 2024 | 0.85 | 0.02 | 2.41% | 0.857 | 0.89 | 0.82 | 54,921 |
| Apr 19 2024 | 0.83 | 0.02 | 2.47% | 0.82 | 0.90 | 0.82 | 56,505 |
| Apr 18 2024 | 0.81 | -0.10 | -10.99% | 0.9159 | 0.95 | 0.7951 | 190,938 |
| Apr 17 2024 | 0.91 | -0.08 | -8.08% | 0.99 | 0.99 | 0.9077 | 79,762 |
| Apr 16 2024 | 0.99 | -0.015 | -1.49% | 1.00 | 1.005 | 0.9716 | 94,856 |
| Apr 15 2024 | 1.005 | 0.01 | 1.01% | 1.06 | 1.06 | 0.9901 | 55,410 |
| Apr 12 2024 | 0.995 | -0.005 | -0.50% | 1.00 | 1.06 | 0.9901 | 48,174 |
| Apr 11 2024 | 1.00 | -0.025 | -2.44% | 1.03 | 1.03 | 0.99 | 46,216 |
| Apr 10 2024 | 1.025 | 0.02 | 2.50% | 0.99 | 1.08 | 0.99 | 99,331 |
| Apr 09 2024 | 1.00 | 0.05 | 5.26% | 0.97 | 1.00 | 0.960001 | 58,225 |
| Apr 08 2024 | 0.95 | -0.0001 | -0.01% | 0.97 | 0.99 | 0.95 | 18,989 |
| Apr 05 2024 | 0.9501 | 0.0007 | 0.07% | 0.9309 | 0.9974 | 0.92 | 24,104 |
| Apr 04 2024 | 0.9494 | -0.0506 | -5.06% | 1.04 | 1.04 | 0.92 | 60,770 |
| Apr 03 2024 | 1.00 | 0.03 | 3.09% | 0.97 | 1.03 | 0.95 | 67,590 |
| Apr 02 2024 | 0.97 | -0.04 | -3.96% | 1.00 | 1.01 | 0.93 | 101,523 |
| Apr 01 2024 | 1.01 | 0.01 | 1.00% | 1.02 | 1.05 | 0.98 | 48,210 |
| Mar 28 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.9999 | 21,653 |
| Mar 27 2024 | 1.00 | -0.07 | -6.54% | 1.05 | 1.08 | 0.99 | 187,390 |
| Mar 26 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.09 | 1.05 | 41,433 |
| Mar 25 2024 | 1.08 | 0.07 | 6.93% | 1.04 | 1.09 | 1.03 | 47,622 |
| Mar 22 2024 | 1.01 | -0.12 | -10.62% | 1.00 | 1.01 | 0.9552 | 644,588 |
| Mar 21 2024 | 1.13 | -0.02 | -1.74% | 1.18 | 1.2186 | 1.10 | 123,221 |
| Mar 20 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.23 | 1.12 | 54,074 |
| Mar 19 2024 | 1.18 | -0.01 | -0.84% | 1.16 | 1.24 | 1.16 | 54,860 |
| Mar 18 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.26 | 1.1807 | 67,958 |
| Mar 15 2024 | 1.18 | 0.09 | 8.26% | 1.10 | 1.18 | 1.09 | 110,690 |
| Mar 14 2024 | 1.09 | -0.03 | -2.68% | 1.20 | 1.20 | 1.07 | 69,300 |
| Mar 13 2024 | 1.12 | 0.03 | 2.75% | 1.08 | 1.17 | 1.0601 | 28,943 |
| Mar 12 2024 | 1.09 | -0.13 | -10.66% | 1.24 | 1.2401 | 1.0367 | 114,422 |
| Mar 11 2024 | 1.22 | 0.03 | 2.52% | 1.23 | 1.30 | 1.20 | 121,324 |
| Mar 08 2024 | 1.19 | -0.01 | -0.83% | 1.23 | 1.25 | 1.15 | 85,150 |
| Mar 07 2024 | 1.20 | 0.01 | 0.84% | 1.24 | 1.2698 | 1.16 | 125,933 |
| Mar 06 2024 | 1.19 | -0.06 | -4.80% | 1.28 | 1.28 | 1.14 | 82,699 |
| Mar 05 2024 | 1.25 | 0.10 | 8.70% | 1.18 | 1.28 | 1.13 | 206,447 |
| Mar 04 2024 | 1.15 | 0.04 | 3.60% | 1.21 | 1.21 | 1.1215 | 72,250 |
| Mar 01 2024 | 1.11 | -0.04 | -3.48% | 1.18 | 1.229 | 1.0685 | 107,119 |
| Feb 29 2024 | 1.15 | 0.04 | 3.60% | 1.12 | 1.39 | 1.09 | 265,387 |
| Feb 28 2024 | 1.11 | 0.08 | 7.77% | 1.01 | 1.1181 | 1.01 | 15,102 |
| Feb 27 2024 | 1.03 | -0.03 | -2.83% | 1.07 | 1.14 | 1.03 | 46,901 |
| Feb 26 2024 | 1.06 | 0.03 | 2.91% | 1.02 | 1.0692 | 1.02 | 39,931 |
| Feb 23 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.04 | 1.00 | 44,763 |
| Feb 22 2024 | 1.03 | 0.01 | 0.98% | 1.04 | 1.07 | 0.9957 | 33,286 |
| Feb 21 2024 | 1.02 | 0.01 | 0.99% | 1.11 | 1.1197 | 0.9899 | 43,780 |
| Feb 20 2024 | 1.01 | -0.10 | -9.01% | 1.11 | 1.12 | 0.98 | 135,822 |
| Feb 16 2024 | 1.11 | -0.03 | -2.63% | 1.12 | 1.1388 | 1.10 | 35,943 |
| Feb 15 2024 | 1.14 | 0.07 | 6.54% | 1.07 | 1.14 | 1.039 | 28,678 |
| Feb 14 2024 | 1.07 | 0.06 | 5.94% | 1.03 | 1.07 | 1.02 | 18,219 |
| Feb 13 2024 | 1.01 | -0.06 | -5.61% | 1.04 | 1.07 | 1.01 | 28,953 |
| Feb 12 2024 | 1.07 | -0.02 | -1.83% | 1.11 | 1.15 | 1.05 | 67,592 |
| Feb 09 2024 | 1.09 | 0.06 | 5.83% | 1.04 | 1.0996 | 1.04 | 19,101 |
| Feb 08 2024 | 1.03 | 0.01 | 0.98% | 1.01 | 1.07 | 1.01 | 13,453 |
| Feb 07 2024 | 1.02 | 0.00 | 0.00% | 1.03 | 1.07 | 1.01 | 16,879 |
| Feb 06 2024 | 1.02 | 0.01 | 0.49% | 0.99 | 1.0499 | 0.9723 | 63,246 |
| Feb 05 2024 | 1.015 | -0.06 | -5.14% | 1.08 | 1.12 | 1.00 | 35,475 |
| Feb 02 2024 | 1.07 | -0.01 | -0.93% | 1.06 | 1.09 | 1.03 | 18,978 |
| Feb 01 2024 | 1.08 | 0.01 | 0.93% | 1.11 | 1.11 | 1.06 | 19,270 |
| Jan 31 2024 | 1.07 | -0.03 | -2.73% | 1.08 | 1.12 | 1.0554 | 16,565 |
| Jan 30 2024 | 1.10 | 0.01 | 0.92% | 1.11 | 1.1699 | 1.06 | 65,035 |
| Jan 29 2024 | 1.09 | 0.10 | 10.10% | 0.99 | 1.1023 | 0.99 | 48,014 |
