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)

2.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.130 3.180 2.870 2.870 435,614 -0.39(-11.96%)
Jan 16, 2026 3.390 3.500 3.200 3.260 214,197 -0.09(-2.69%)
Jan 15, 2026 3.600 3.600 3.350 3.350 154,470 -0.20(-5.63%)
Jan 14, 2026 3.350 3.785 3.350 3.550 269,741 +0.23(+6.93%)
Jan 13, 2026 3.480 3.510 3.300 3.320 298,199 -0.15(-4.32%)
Jan 12, 2026 3.240 3.510 3.121 3.470 279,767 +0.17(+5.15%)
Jan 09, 2026 3.400 3.610 3.280 3.300 186,686 -0.15(-4.35%)
Jan 08, 2026 3.560 3.679 3.381 3.450 161,302 -0.11(-3.09%)
Jan 07, 2026 3.850 3.850 3.550 3.560 170,238 -0.29(-7.53%)
Jan 06, 2026 3.950 3.950 3.650 3.850 303,826 -0.11(-2.78%)
Jan 05, 2026 3.940 4.120 3.800 3.960 413,056 +0.38(+10.61%)
Jan 02, 2026 3.580 3.760 3.440 3.580 219,293 +0.02(+0.56%)
Dec 31, 2025 3.410 3.810 3.410 3.560 327,593 +0.19(+5.64%)
Dec 30, 2025 3.570 3.635 3.340 3.370 193,402 -0.13(-3.71%)
Dec 29, 2025 3.650 3.860 3.460 3.500 274,123 -0.34(-8.85%)
Dec 26, 2025 4.040 4.040 3.750 3.840 138,377 -0.18(-4.48%)
Dec 24, 2025 3.810 4.180 3.720 4.020 203,927 +0.27(+7.20%)
Dec 23, 2025 3.950 4.075 3.670 3.750 240,832 -0.33(-8.09%)
Dec 22, 2025 4.000 4.370 3.860 4.080 508,535 +0.41(+11.17%)
Dec 19, 2025 3.010 3.850 3.010 3.670 398,530 +0.67(+22.33%)
Dec 18, 2025 2.940 3.220 2.940 3.000 280,055 +0.06(+2.04%)
Dec 17, 2025 2.960 3.150 2.910 2.940 352,894 -0.14(-4.55%)
Dec 16, 2025 3.090 3.210 3.010 3.080 129,327 +0.00(+0.00%)
Dec 15, 2025 3.510 3.610 3.030 3.080 326,724 -0.40(-11.49%)
Dec 12, 2025 3.780 3.910 3.400 3.480 392,099 -0.30(-7.94%)
Dec 11, 2025 3.780 3.800 3.610 3.780 109,084 -0.05(-1.31%)
Dec 10, 2025 3.710 3.869 3.600 3.830 180,479 +0.07(+1.86%)
Dec 09, 2025 3.720 4.070 3.651 3.760 319,201 +0.04(+1.08%)
Dec 08, 2025 3.750 3.890 3.670 3.720 177,563 -0.17(-4.37%)
Dec 05, 2025 3.930 4.100 3.830 3.890 107,267 -0.08(-2.02%)
Dec 04, 2025 3.550 4.090 3.500 3.970 409,195 +0.36(+9.97%)
Dec 03, 2025 3.840 4.030 3.500 3.610 582,802 -0.30(-7.67%)
Dec 02, 2025 3.860 4.090 3.650 3.910 469,326 +0.21(+5.68%)
Dec 01, 2025 4.200 4.440 3.670 3.700 276,856 -0.81(-17.96%)
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%)
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.