ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hyperion DeFi, Inc. - Common Stock (NQ:HYPD)

4.510 +0.270 (+6.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 4.330 4.590 4.160 4.510 166,235 +0.27(+6.37%)
Nov 26, 2025 4.090 4.270 3.955 4.240 342,352 +0.19(+4.69%)
Nov 25, 2025 4.130 4.190 3.775 4.050 217,111 -0.04(-0.98%)
Nov 24, 2025 4.050 4.148 3.750 4.090 339,596 +0.08(+2.00%)
Nov 21, 2025 4.220 4.258 3.820 4.010 352,165 -0.31(-7.18%)
Nov 20, 2025 5.020 5.026 4.210 4.320 273,105 -0.41(-8.67%)
Nov 19, 2025 4.760 5.130 4.670 4.730 319,249 -0.24(-4.83%)
Nov 18, 2025 4.270 5.140 4.230 4.970 374,884 +0.72(+16.94%)
Nov 17, 2025 4.630 4.790 4.100 4.250 456,126 -0.76(-15.17%)
Nov 14, 2025 4.090 5.340 4.090 5.010 299,089 +0.04(+0.80%)
Nov 13, 2025 5.370 5.630 4.755 4.970 403,122 -0.42(-7.79%)
Nov 12, 2025 5.800 6.000 5.280 5.390 204,435 -0.25(-4.43%)
Nov 11, 2025 6.000 6.000 5.516 5.640 213,518 -0.18(-3.09%)
Nov 10, 2025 6.260 6.300 5.510 5.820 556,578 -0.62(-9.63%)
Nov 07, 2025 5.360 6.480 5.281 6.440 441,853 +0.77(+13.58%)
Nov 06, 2025 5.950 5.950 5.500 5.670 263,404 -0.25(-4.22%)
Nov 05, 2025 6.000 6.320 5.700 5.920 423,012 +0.50(+9.33%)
Nov 04, 2025 5.710 6.000 5.400 5.415 389,825 -0.50(-8.53%)
Nov 03, 2025 6.330 6.460 5.760 5.920 633,187 -0.56(-8.64%)
Oct 31, 2025 6.510 6.870 6.040 6.480 667,277 -0.12(-1.82%)
Oct 30, 2025 7.310 7.450 6.590 6.600 461,072 -0.61(-8.46%)
Oct 29, 2025 8.090 8.090 7.010 7.210 555,550 -0.97(-11.86%)
Oct 28, 2025 8.200 9.130 8.040 8.180 521,342 -0.17(-2.04%)
Oct 27, 2025 8.430 8.490 7.910 8.350 648,490 +0.61(+7.88%)
Oct 24, 2025 8.200 8.330 7.680 7.740 518,881 -0.34(-4.21%)
Oct 23, 2025 7.140 8.150 7.100 8.080 674,418 +0.96(+13.48%)
Oct 22, 2025 7.260 7.520 6.860 7.120 326,325 -0.42(-5.57%)
Oct 21, 2025 7.400 7.950 7.050 7.540 424,268 -0.05(-0.66%)
Oct 20, 2025 7.540 7.830 7.280 7.590 420,719 +0.32(+4.40%)
Oct 17, 2025 6.590 7.350 6.490 7.270 467,071 +0.46(+6.75%)
Oct 16, 2025 7.700 8.000 6.755 6.810 717,449 -0.87(-11.33%)
Oct 15, 2025 8.000 8.160 7.270 7.680 617,099 -0.41(-5.07%)
Oct 14, 2025 7.590 8.300 7.450 8.090 503,702 +0.31(+3.98%)
Oct 13, 2025 8.580 8.641 7.230 7.780 919,584 -0.25(-3.11%)
Oct 10, 2025 8.960 9.500 7.920 8.030 951,547 -0.36(-4.29%)
Oct 09, 2025 8.900 9.100 8.178 8.390 519,328 -0.67(-7.40%)
Oct 08, 2025 9.170 9.460 8.770 9.060 436,429 -0.29(-3.10%)
Oct 07, 2025 10.13 10.18 8.620 9.350 1,009,618 -1.04(-10.01%)
Oct 06, 2025 11.41 11.41 10.00 10.39 835,095 -0.68(-6.14%)
Oct 03, 2025 11.88 11.88 10.65 11.07 700,850 -0.76(-6.42%)
Oct 02, 2025 9.950 11.89 9.940 11.83 1,215,113 +1.89(+19.01%)
Oct 01, 2025 9.800 10.79 9.700 9.940 637,152 +0.36(+3.76%)
Sep 30, 2025 9.990 10.05 9.140 9.580 425,168 -0.66(-6.45%)
Sep 29, 2025 9.570 10.94 9.500 10.24 747,317 +0.67(+7.00%)
Sep 26, 2025 9.010 9.700 8.640 9.570 798,399 +1.11(+13.12%)
Sep 25, 2025 9.380 9.380 8.000 8.460 926,906 -1.15(-11.97%)
Sep 24, 2025 10.15 10.36 9.530 9.610 738,299 -0.50(-4.90%)
Sep 23, 2025 10.22 11.88 10.10 10.11 790,760 -0.05(-0.54%)
Sep 22, 2025 10.42 11.15 9.850 10.16 912,965 -1.12(-9.93%)
Sep 19, 2025 11.73 12.37 11.25 11.28 1,054,573 -1.00(-8.14%)
Sep 18, 2025 12.60 13.71 11.75 12.28 1,456,955 +0.02(+0.16%)
Sep 17, 2025 11.91 12.91 11.30 12.26 1,531,734 +0.71(+6.15%)
Sep 16, 2025 12.13 13.36 11.00 11.55 1,890,221 -0.01(-0.09%)
Sep 15, 2025 13.87 14.20 10.63 11.56 2,624,369 -3.42(-22.83%)
Sep 12, 2025 12.36 15.00 10.65 14.98 2,504,174 +2.99(+24.94%)
Sep 11, 2025 11.00 12.28 10.04 11.99 1,728,703 +1.39(+13.11%)
Sep 10, 2025 9.460 11.10 8.500 10.60 2,596,961 +1.85(+21.14%)
Sep 09, 2025 7.090 9.000 6.640 8.750 1,755,960 +2.27(+35.03%)
Sep 08, 2025 6.430 6.810 6.130 6.480 432,802 +0.34(+5.54%)
Sep 05, 2025 6.240 6.240 5.890 6.140 250,418 +0.00(+0.00%)
Sep 04, 2025 5.820 6.220 5.540 6.140 403,856 +0.26(+4.42%)
Sep 03, 2025 5.930 6.079 5.780 5.880 228,575 -0.05(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.