Register to chat with like-minded investors on our interactive forums.
HYPE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 30.07 | -0.42 | -1.38% | 30.30 | 30.56 | 29.81 | 2,476,600 |
| May 09 2024 | 30.49 | 0.04 | 0.13% | 30.07 | 30.49 | 29.68 | 1,518,700 |
| May 08 2024 | 30.45 | 0.23 | 0.76% | 29.92 | 30.45 | 29.59 | 1,801,900 |
| May 07 2024 | 30.22 | 0.08 | 0.27% | 30.14 | 30.50 | 30.00 | 2,623,800 |
| May 06 2024 | 30.14 | -0.12 | -0.40% | 30.14 | 30.43 | 29.94 | 1,449,800 |
| May 03 2024 | 30.26 | 0.01 | 0.03% | 30.43 | 30.61 | 29.91 | 7,936,200 |
| May 02 2024 | 30.25 | 0.62 | 2.09% | 30.19 | 30.32 | 29.79 | 5,307,700 |
| Apr 30 2024 | 29.63 | -0.45 | -1.50% | 29.92 | 30.07 | 29.09 | 4,025,100 |
| Apr 29 2024 | 30.08 | 1.53 | 5.36% | 29.36 | 30.39 | 29.20 | 9,174,200 |
| Apr 26 2024 | 28.55 | 1.37 | 5.04% | 27.40 | 28.66 | 27.31 | 7,505,400 |
| Apr 25 2024 | 27.18 | -1.54 | -5.36% | 28.79 | 28.98 | 27.11 | 4,895,800 |
| Apr 24 2024 | 28.72 | -0.44 | -1.51% | 28.79 | 29.15 | 28.68 | 2,948,000 |
| Apr 23 2024 | 29.16 | 0.20 | 0.69% | 28.85 | 29.25 | 28.54 | 3,109,900 |
| Apr 22 2024 | 28.96 | 0.76 | 2.70% | 28.23 | 29.25 | 28.22 | 4,235,000 |
| Apr 19 2024 | 28.20 | -0.30 | -1.05% | 28.40 | 28.83 | 28.03 | 4,855,700 |
| Apr 18 2024 | 28.50 | 0.25 | 0.88% | 28.34 | 28.50 | 27.50 | 4,884,400 |
| Apr 17 2024 | 28.25 | -1.05 | -3.58% | 29.66 | 29.66 | 28.17 | 6,271,500 |
| Apr 16 2024 | 29.30 | -0.06 | -0.20% | 29.31 | 29.83 | 28.95 | 2,686,700 |
| Apr 15 2024 | 29.36 | -0.69 | -2.30% | 30.00 | 30.15 | 29.30 | 4,136,600 |
| Apr 12 2024 | 30.05 | -0.07 | -0.23% | 30.11 | 30.17 | 29.74 | 2,849,200 |
| Apr 11 2024 | 30.12 | -0.72 | -2.33% | 30.77 | 30.96 | 30.01 | 2,944,500 |
| Apr 10 2024 | 30.84 | -0.49 | -1.56% | 31.30 | 31.48 | 30.63 | 6,299,800 |
| Apr 09 2024 | 31.33 | 0.37 | 1.20% | 31.19 | 31.83 | 31.19 | 4,556,900 |
| Apr 08 2024 | 30.96 | -0.66 | -2.09% | 31.24 | 31.63 | 30.90 | 3,330,900 |
| Apr 05 2024 | 31.62 | 0.07 | 0.22% | 31.65 | 32.20 | 31.23 | 3,585,500 |
| Apr 04 2024 | 31.55 | 0.10 | 0.32% | 31.62 | 32.58 | 31.54 | 2,380,000 |
| Apr 03 2024 | 31.45 | -0.50 | -1.56% | 32.01 | 32.02 | 31.22 | 2,327,800 |
| Apr 02 2024 | 31.95 | -0.31 | -0.96% | 32.20 | 32.45 | 31.78 | 1,280,200 |
| Apr 01 2024 | 32.26 | -0.81 | -2.45% | 33.06 | 33.06 | 32.26 | 2,169,600 |
| Mar 28 2024 | 33.07 | -0.31 | -0.93% | 33.33 | 33.45 | 32.39 | 3,567,600 |
| Mar 27 2024 | 33.38 | 0.06 | 0.18% | 33.34 | 33.66 | 33.10 | 981,800 |
| Mar 26 2024 | 33.32 | -0.80 | -2.34% | 34.13 | 34.14 | 33.28 | 1,788,900 |
| Mar 25 2024 | 34.12 | 0.12 | 0.35% | 34.31 | 34.36 | 33.73 | 1,092,500 |
| Mar 22 2024 | 34.00 | -0.94 | -2.69% | 34.28 | 34.74 | 34.00 | 1,485,700 |
| Mar 21 2024 | 34.94 | 0.12 | 0.34% | 34.58 | 34.94 | 34.35 | 1,551,600 |
| Mar 20 2024 | 34.82 | 1.52 | 4.56% | 33.20 | 34.96 | 33.15 | 2,545,100 |
| Mar 19 2024 | 33.30 | -0.02 | -0.06% | 33.24 | 33.63 | 32.94 | 2,435,000 |
| Mar 18 2024 | 33.32 | -0.78 | -2.29% | 34.10 | 34.59 | 32.93 | 5,767,400 |
| Mar 15 2024 | 34.10 | 1.11 | 3.36% | 32.85 | 34.20 | 32.84 | 5,181,500 |
| Mar 14 2024 | 32.99 | -1.34 | -3.90% | 33.35 | 34.20 | 32.00 | 12,155,100 |
| Mar 13 2024 | 34.33 | 0.75 | 2.23% | 33.38 | 34.45 | 33.14 | 3,105,100 |
| Mar 12 2024 | 33.58 | 0.87 | 2.66% | 32.99 | 33.68 | 32.52 | 2,228,300 |
| Mar 11 2024 | 32.71 | -0.29 | -0.88% | 32.80 | 33.18 | 32.71 | 1,153,900 |
| Mar 08 2024 | 33.00 | 0.15 | 0.46% | 32.76 | 33.48 | 32.64 | 1,618,300 |
| Mar 07 2024 | 32.85 | -0.53 | -1.59% | 33.38 | 33.62 | 32.75 | 1,787,700 |
| Mar 06 2024 | 33.38 | 0.70 | 2.14% | 32.96 | 33.97 | 32.88 | 2,389,200 |
| Mar 05 2024 | 32.68 | -0.98 | -2.91% | 33.83 | 33.83 | 32.68 | 2,907,700 |
| Mar 04 2024 | 33.66 | -0.54 | -1.58% | 34.35 | 34.49 | 33.63 | 2,056,200 |
| Mar 01 2024 | 34.20 | 1.32 | 4.01% | 32.95 | 34.36 | 32.61 | 2,719,400 |
| Feb 29 2024 | 32.88 | -1.16 | -3.41% | 34.02 | 34.03 | 32.88 | 2,671,800 |
| Feb 28 2024 | 34.04 | 0.01 | 0.03% | 33.97 | 34.37 | 33.11 | 1,945,500 |
| Feb 27 2024 | 34.03 | 0.78 | 2.35% | 33.77 | 34.61 | 33.67 | 2,071,800 |
| Feb 26 2024 | 33.25 | -0.28 | -0.84% | 33.50 | 33.96 | 33.24 | 1,810,600 |
| Feb 23 2024 | 33.53 | -0.20 | -0.59% | 33.74 | 33.95 | 33.31 | 2,746,000 |
| Feb 22 2024 | 33.73 | 0.67 | 2.03% | 33.14 | 33.91 | 33.13 | 2,799,700 |
| Feb 21 2024 | 33.06 | 0.34 | 1.04% | 32.71 | 33.06 | 32.15 | 3,924,300 |
| Feb 20 2024 | 32.72 | 0.19 | 0.58% | 32.43 | 33.16 | 32.18 | 4,481,700 |
| Feb 19 2024 | 32.53 | -0.69 | -2.08% | 33.32 | 33.32 | 32.40 | 2,372,600 |
| Feb 16 2024 | 33.22 | 1.32 | 4.14% | 32.22 | 33.38 | 31.72 | 4,765,400 |
| Feb 15 2024 | 31.90 | 1.05 | 3.40% | 31.10 | 32.07 | 31.06 | 5,058,600 |
| Feb 14 2024 | 30.85 | -1.00 | -3.14% | 31.54 | 31.85 | 30.85 | 3,353,400 |
