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)

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.510 3.580 3.250 3.420 240,848 -0.07(-2.01%)
Mar 26, 2026 3.430 3.690 3.400 3.490 232,487 -0.21(-5.68%)
Mar 25, 2026 3.590 3.760 3.550 3.700 617,672 +0.29(+8.50%)
Mar 24, 2026 3.370 3.460 3.240 3.410 135,993 +0.00(+0.00%)
Mar 23, 2026 3.300 3.450 3.270 3.410 210,701 +0.14(+4.28%)
Mar 20, 2026 3.590 3.700 3.250 3.270 381,528 -0.37(-10.16%)
Mar 19, 2026 3.630 3.665 3.330 3.640 580,815 -0.13(-3.45%)
Mar 18, 2026 3.760 4.030 3.620 3.770 937,150 +0.01(+0.27%)
Mar 17, 2026 3.980 3.980 3.550 3.760 355,070 -0.09(-2.34%)
Mar 16, 2026 3.660 3.920 3.570 3.850 1,014,010 +0.28(+7.84%)
Mar 13, 2026 3.430 3.709 3.410 3.570 400,069 +0.17(+5.00%)
Mar 12, 2026 3.400 3.555 3.150 3.400 328,793 +0.02(+0.59%)
Mar 11, 2026 3.260 3.510 3.180 3.380 433,006 +0.09(+2.74%)
Mar 10, 2026 3.450 3.490 3.181 3.290 170,709 -0.11(-3.24%)
Mar 09, 2026 3.010 3.450 3.003 3.400 447,020 +0.29(+9.32%)
Mar 06, 2026 3.000 3.110 2.980 3.110 79,782 +0.01(+0.32%)
Mar 05, 2026 3.120 3.250 3.020 3.100 127,190 -0.11(-3.43%)
Mar 04, 2026 3.040 3.330 3.040 3.210 322,391 +0.20(+6.64%)
Mar 03, 2026 3.150 3.220 2.970 3.010 177,481 -0.24(-7.38%)
Mar 02, 2026 2.790 3.355 2.761 3.250 497,803 +0.43(+15.25%)
Feb 27, 2026 3.050 3.050 2.800 2.820 331,659 -0.30(-9.62%)
Feb 26, 2026 3.290 3.340 2.980 3.120 294,950 -0.10(-3.11%)
Feb 25, 2026 3.040 3.300 3.040 3.220 369,282 +0.23(+7.69%)
Feb 24, 2026 3.000 3.055 2.900 2.990 264,493 +0.00(+0.00%)
Feb 23, 2026 3.210 3.240 2.945 2.990 273,419 -0.30(-9.12%)
Feb 20, 2026 3.350 3.402 3.210 3.290 192,740 -0.04(-1.20%)
Feb 19, 2026 3.500 3.540 3.160 3.330 213,664 -0.19(-5.40%)
Feb 18, 2026 3.840 3.917 3.460 3.520 213,577 -0.27(-7.12%)
Feb 17, 2026 4.090 4.160 3.721 3.790 402,672 -0.35(-8.45%)
Feb 13, 2026 3.870 4.414 3.800 4.140 618,150 +0.28(+7.25%)
Feb 12, 2026 3.970 4.200 3.682 3.860 191,777 -0.16(-3.98%)
Feb 11, 2026 3.780 4.070 3.650 4.020 307,161 +0.32(+8.65%)
Feb 10, 2026 3.920 3.980 3.654 3.700 315,099 -0.27(-6.80%)
Feb 09, 2026 4.010 4.110 3.880 3.970 226,983 -0.17(-4.11%)
Feb 06, 2026 3.580 4.536 3.500 4.140 956,279 +0.68(+19.65%)
Feb 05, 2026 3.450 3.480 3.170 3.460 352,132 -0.19(-5.21%)
Feb 04, 2026 4.000 4.000 3.440 3.650 565,193 -0.41(-10.10%)
Feb 03, 2026 4.260 4.350 3.750 4.060 688,265 -0.04(-0.98%)
Feb 02, 2026 3.420 4.330 3.420 4.100 974,493 +0.58(+16.48%)
Jan 30, 2026 3.560 3.660 3.320 3.520 224,731 -0.14(-3.83%)
Jan 29, 2026 3.920 3.920 3.300 3.660 574,486 -0.27(-6.87%)
Jan 28, 2026 3.800 3.980 3.650 3.930 1,448,371 +0.28(+7.67%)
Jan 27, 2026 3.200 3.790 2.994 3.650 853,444 +0.65(+21.67%)
Jan 26, 2026 3.040 3.065 2.800 3.000 237,780 -0.04(-1.32%)
Jan 23, 2026 2.910 3.250 2.840 3.040 301,380 +0.12(+4.11%)
Jan 22, 2026 2.840 3.080 2.840 2.920 176,205 +0.09(+3.18%)
Jan 21, 2026 2.830 2.970 2.800 2.830 194,607 -0.04(-1.39%)
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%)
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.