Hyperion DeFi, Inc. (HYPD) stock
HYPDNasdaqFinance ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 13, 2026Score 11/3055% below fair value
$2.58−0.14 (-5.15%)
Close on Nov 13, 2026Market cap $40.09MP/E –Yield –
Price history
Hyperion DeFi share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.58
-5.15% on the day
52-week range
$2.34 – $5.63
-54.2% from the high
Change over 52 weeks
-48.1%
From $4.97 on Nov 13, 2025
Average volume
391,235
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.76 | $2.78 | $2.58 | $2.58 | -5.15% | 200,495 |
| Nov 12, 2026 | $2.68 | $2.76 | $2.59 | $2.72 | +0.37% | 159,987 |
| Nov 11, 2026 | $2.65 | $2.79 | $2.65 | $2.71 | +4.63% | 239,476 |
| Nov 10, 2026 | $2.53 | $2.62 | $2.42 | $2.59 | +0.39% | 160,238 |
| Nov 9, 2026 | $2.50 | $2.62 | $2.41 | $2.58 | +3.61% | 99,221 |
| Nov 6, 2026 | $2.60 | $2.67 | $2.36 | $2.49 | -2.73% | 429,526 |
| Nov 5, 2026 | $3.02 | $3.03 | $2.54 | $2.56 | -16.61% | 317,496 |
| Nov 4, 2026 | $3.11 | $3.26 | $3.02 | $3.07 | +0.66% | 99,755 |
| Nov 3, 2026 | $2.99 | $3.17 | $2.99 | $3.05 | +2.69% | 78,806 |
| Nov 2, 2026 | $3.29 | $3.29 | $2.91 | $2.97 | -7.76% | 158,910 |
| Oct 30, 2026 | $3.29 | $3.34 | $3.06 | $3.22 | -8.13% | 356,341 |
| Oct 29, 2026 | $3.28 | $3.65 | $3.25 | $3.51 | +16.83% | 547,016 |
| Oct 28, 2026 | $2.97 | $3.01 | $2.79 | $3.00 | +0.33% | 233,151 |
| Oct 27, 2026 | $2.86 | $3.03 | $2.86 | $2.99 | +4.91% | 104,127 |
| Oct 26, 2026 | $2.78 | $2.87 | $2.70 | $2.85 | +1.79% | 195,773 |
| Oct 23, 2026 | $2.92 | $2.97 | $2.80 | $2.80 | -4.11% | 202,583 |
| Oct 22, 2026 | $2.98 | $3.07 | $2.89 | $2.92 | -5.81% | 137,032 |
| Oct 21, 2026 | $3.07 | $3.18 | $3.04 | $3.10 | +4.20% | 145,152 |
| Oct 20, 2026 | $2.86 | $3.03 | $2.84 | $2.98 | +4.02% | 270,203 |
| Oct 19, 2026 | $2.89 | $2.99 | $2.84 | $2.86 | +0.70% | 271,863 |
| Oct 16, 2026 | $3.15 | $3.15 | $2.84 | $2.84 | -9.84% | 243,170 |
| Oct 15, 2026 | $3.00 | $3.15 | $2.87 | $3.15 | +1.94% | 249,007 |
| Oct 14, 2026 | $3.31 | $3.33 | $3.01 | $3.09 | -8.04% | 755,222 |
| Oct 13, 2026 | $3.41 | $3.42 | $3.32 | $3.36 | -3.17% | 188,000 |
| Oct 12, 2026 | $3.42 | $3.56 | $3.38 | $3.47 | +2.06% | 421,427 |
| Oct 9, 2026 | $3.40 | $3.48 | $3.37 | $3.40 | +1.04% | 217,183 |
| Oct 8, 2026 | $3.49 | $3.49 | $3.27 | $3.37 | -6.27% | 310,035 |
| Oct 7, 2026 | $3.68 | $3.69 | $3.50 | $3.59 | -6.02% | 357,685 |
| Oct 6, 2026 | $3.94 | $3.99 | $3.76 | $3.82 | -1.80% | 267,708 |
| Oct 5, 2026 | $3.78 | $3.93 | $3.78 | $3.89 | +4.29% | 362,736 |
| Oct 2, 2026 | $3.86 | $3.95 | $3.71 | $3.73 | +1.91% | 534,396 |
| Oct 1, 2026 | $3.74 | $3.78 | $3.64 | $3.66 | -2.27% | 252,662 |
| Sep 30, 2026 | $4.07 | $4.07 | $3.66 | $3.75 | -6.14% | 853,923 |
| Sep 29, 2026 | $3.96 | $4.00 | $3.78 | $3.99 | +1.92% | 359,525 |
| Sep 28, 2026 | $3.95 | $4.08 | $3.86 | $3.92 | -3.09% | 744,128 |
| Sep 25, 2026 | $4.15 | $4.15 | $3.90 | $4.04 | -3.12% | 584,948 |
| Sep 24, 2026 | $3.74 | $4.17 | $3.73 | $4.17 | +6.38% | 631,393 |
| Sep 23, 2026 | $3.89 | $3.92 | $3.71 | $3.92 | -1.75% | 409,631 |
| Sep 22, 2026 | $3.90 | $4.05 | $3.83 | $3.99 | +3.64% | 548,956 |
| Sep 21, 2026 | $4.12 | $4.15 | $3.83 | $3.85 | -1.79% | 716,977 |
| Sep 18, 2026 | $3.62 | $3.96 | $3.62 | $3.92 | +12.97% | 1,158,530 |
| Sep 17, 2026 | $3.36 | $3.49 | $3.34 | $3.47 | +6.12% | 337,641 |
| Sep 16, 2026 | $3.30 | $3.32 | $3.18 | $3.27 | -0.61% | 244,135 |
| Sep 15, 2026 | $3.56 | $3.58 | $3.23 | $3.29 | -9.62% | 380,945 |
| Sep 14, 2026 | $3.48 | $3.68 | $3.46 | $3.64 | +4.30% | 509,306 |
| Sep 11, 2026 | $3.77 | $3.88 | $3.47 | $3.49 | -2.79% | 500,380 |
| Sep 10, 2026 | $3.54 | $3.68 | $3.46 | $3.59 | -2.18% | 577,027 |
| Sep 9, 2026 | $3.60 | $3.80 | $3.58 | $3.67 | +2.51% | 545,335 |
| Sep 8, 2026 | $3.32 | $3.67 | $3.17 | $3.58 | +8.48% | 1,472,269 |
| Sep 4, 2026 | $3.25 | $3.35 | $3.21 | $3.30 | 0.00% | 321,954 |
| Sep 3, 2026 | $3.10 | $3.33 | $3.10 | $3.30 | +7.84% | 535,575 |
| Sep 2, 2026 | $3.08 | $3.17 | $3.03 | $3.06 | -0.81% | 309,948 |
| Sep 1, 2026 | $3.25 | $3.33 | $3.08 | $3.09 | -9.80% | 369,095 |
| Aug 31, 2026 | $3.27 | $3.42 | $3.20 | $3.42 | +4.91% | 445,401 |
| Aug 28, 2026 | $3.57 | $3.70 | $3.24 | $3.26 | -9.94% | 1,005,106 |
| Aug 27, 2026 | $3.39 | $3.83 | $3.39 | $3.62 | +6.78% | 1,490,196 |
| Aug 26, 2026 | $3.34 | $3.41 | $3.20 | $3.39 | -0.59% | 339,799 |
| Aug 25, 2026 | $3.33 | $3.58 | $3.26 | $3.41 | +4.60% | 808,367 |
| Aug 24, 2026 | $3.40 | $3.50 | $3.24 | $3.26 | +2.52% | 529,108 |
| Aug 21, 2026 | $3.27 | $3.57 | $3.13 | $3.18 | +1.27% | 833,431 |
| Aug 20, 2026 | $3.21 | $3.22 | $2.86 | $3.14 | +3.29% | 1,016,541 |
| Aug 19, 2026 | $2.74 | $3.32 | $2.67 | $3.04 | +12.59% | 2,167,454 |
| Aug 18, 2026 | $2.83 | $2.92 | $2.70 | $2.70 | -4.93% | 205,308 |
| Aug 17, 2026 | $2.75 | $2.91 | $2.74 | $2.84 | +4.41% | 198,781 |
| Aug 14, 2026 | $2.85 | $2.86 | $2.71 | $2.72 | -3.89% | 157,614 |
| Aug 13, 2026 | $2.78 | $3.03 | $2.74 | $2.83 | +5.20% | 393,763 |
| Aug 12, 2026 | $2.64 | $2.75 | $2.63 | $2.69 | +1.89% | 123,113 |
| Aug 11, 2026 | $2.61 | $2.66 | $2.56 | $2.64 | +1.15% | 121,944 |
| Aug 10, 2026 | $2.69 | $2.69 | $2.60 | $2.61 | -3.33% | 84,649 |
| Aug 7, 2026 | $2.65 | $2.75 | $2.65 | $2.70 | +1.12% | 114,409 |
| Aug 6, 2026 | $2.65 | $2.73 | $2.60 | $2.67 | -2.20% | 108,444 |
| Aug 5, 2026 | $2.73 | $2.82 | $2.68 | $2.73 | 0.00% | 216,576 |
| Aug 4, 2026 | $2.70 | $2.79 | $2.69 | $2.73 | +2.63% | 171,653 |
| Aug 3, 2026 | $2.63 | $2.73 | $2.53 | $2.66 | +0.76% | 369,695 |
| Jul 31, 2026 | $2.61 | $2.71 | $2.59 | $2.64 | -0.75% | 358,464 |
| Jul 30, 2026 | $2.38 | $2.67 | $2.38 | $2.66 | +13.68% | 211,623 |
| Jul 29, 2026 | $2.39 | $2.47 | $2.34 | $2.34 | -3.31% | 361,741 |
| Jul 28, 2026 | $2.52 | $2.56 | $2.34 | $2.42 | -5.47% | 240,328 |
| Jul 27, 2026 | $2.56 | $2.66 | $2.53 | $2.56 | +1.99% | 111,461 |
| Jul 24, 2026 | $2.64 | $2.64 | $2.51 | $2.51 | -4.92% | 268,321 |
| Jul 23, 2026 | $2.75 | $2.83 | $2.63 | $2.64 | -4.35% | 265,990 |
| Jul 22, 2026 | $2.76 | $2.82 | $2.66 | $2.76 | 0.00% | 259,414 |
| Jul 21, 2026 | $2.77 | $2.91 | $2.74 | $2.76 | +1.47% | 220,358 |
| Jul 20, 2026 | $2.76 | $2.83 | $2.72 | $2.72 | -0.73% | 78,878 |
| Jul 17, 2026 | $2.69 | $2.86 | $2.60 | $2.74 | -0.36% | 296,799 |
| Jul 16, 2026 | $2.97 | $2.98 | $2.75 | $2.75 | -8.94% | 252,144 |
| Jul 15, 2026 | $3.01 | $3.10 | $2.90 | $3.02 | +2.03% | 237,184 |
| Jul 14, 2026 | $3.04 | $3.06 | $2.96 | $2.96 | -0.34% | 132,258 |
| Jul 13, 2026 | $3.03 | $3.08 | $2.90 | $2.97 | -3.88% | 168,829 |
| Jul 10, 2026 | $3.14 | $3.22 | $3.04 | $3.09 | -0.96% | 168,041 |
| Jul 9, 2026 | $3.00 | $3.12 | $2.98 | $3.12 | +5.05% | 140,815 |
| Jul 8, 2026 | $2.83 | $2.97 | $2.81 | $2.97 | +3.85% | 304,942 |
| Jul 7, 2026 | $3.21 | $3.25 | $2.85 | $2.86 | -12.27% | 479,816 |
| Jul 6, 2026 | $3.10 | $3.38 | $3.09 | $3.26 | +4.82% | 408,797 |
| Jul 2, 2026 | $3.16 | $3.47 | $3.03 | $3.11 | -0.96% | 428,362 |
| Jul 1, 2026 | $3.18 | $3.29 | $3.02 | $3.14 | 0.00% | 492,028 |
| Jun 30, 2026 | $3.13 | $3.21 | $3.01 | $3.14 | -1.26% | 338,460 |
| Jun 29, 2026 | $3.09 | $3.21 | $2.92 | $3.18 | +3.92% | 275,926 |
| Jun 26, 2026 | $2.90 | $3.17 | $2.84 | $3.06 | +3.38% | 667,813 |
| Jun 25, 2026 | $3.47 | $3.48 | $2.95 | $2.96 | -12.94% | 1,589,494 |
| Jun 24, 2026 | $3.67 | $3.74 | $3.38 | $3.40 | -7.36% | 673,350 |
| Jun 23, 2026 | $3.51 | $3.91 | $3.51 | $3.67 | -1.08% | 611,399 |
| Jun 22, 2026 | $3.49 | $3.81 | $3.46 | $3.71 | +7.54% | 685,159 |
| Jun 18, 2026 | $3.56 | $3.63 | $3.38 | $3.45 | -2.27% | 821,716 |
| Jun 17, 2026 | $3.28 | $4.00 | $3.21 | $3.53 | +8.95% | 2,969,669 |
| Jun 16, 2026 | $2.97 | $3.34 | $2.97 | $3.24 | +10.96% | 1,293,751 |
| Jun 15, 2026 | $2.88 | $3.03 | $2.88 | $2.92 | +7.35% | 487,041 |
| Jun 12, 2026 | $2.68 | $2.83 | $2.66 | $2.72 | +2.26% | 319,737 |
| Jun 11, 2026 | $2.51 | $2.71 | $2.49 | $2.66 | +5.56% | 511,843 |
| Jun 10, 2026 | $2.51 | $2.68 | $2.50 | $2.52 | -2.70% | 261,170 |
| Jun 9, 2026 | $2.90 | $2.93 | $2.56 | $2.59 | -11.60% | 784,985 |
| Jun 8, 2026 | $3.09 | $3.15 | $2.81 | $2.93 | -2.01% | 740,732 |
| Jun 5, 2026 | $3.42 | $3.42 | $2.89 | $2.99 | -14.57% | 802,542 |
| Jun 4, 2026 | $3.43 | $3.64 | $3.41 | $3.50 | -3.05% | 266,118 |
| Jun 3, 2026 | $3.78 | $3.78 | $3.56 | $3.61 | -2.43% | 488,540 |
| Jun 2, 2026 | $3.80 | $3.89 | $3.63 | $3.70 | -4.15% | 630,099 |
| Jun 1, 2026 | $3.68 | $4.05 | $3.60 | $3.86 | +10.29% | 1,199,412 |
| May 29, 2026 | $3.52 | $3.64 | $3.33 | $3.50 | +1.74% | 645,842 |
| May 28, 2026 | $3.49 | $3.56 | $3.34 | $3.44 | -4.44% | 411,306 |
| May 27, 2026 | $3.60 | $3.67 | $3.42 | $3.60 | -2.70% | 499,795 |
| May 26, 2026 | $3.69 | $3.90 | $3.60 | $3.70 | +2.21% | 601,365 |
| May 22, 2026 | $3.86 | $3.94 | $3.60 | $3.62 | -7.18% | 568,042 |
| May 21, 2026 | $3.82 | $4.09 | $3.73 | $3.90 | +3.17% | 1,026,921 |
| May 20, 2026 | $3.44 | $3.78 | $3.41 | $3.78 | +10.04% | 552,916 |
| May 19, 2026 | $3.24 | $3.64 | $3.16 | $3.44 | +7.68% | 566,963 |
| May 18, 2026 | $3.27 | $3.35 | $3.11 | $3.19 | -5.06% | 663,904 |
| May 15, 2026 | $3.53 | $3.58 | $3.26 | $3.36 | -7.18% | 444,655 |
| May 14, 2026 | $3.61 | $3.75 | $3.45 | $3.62 | +3.43% | 784,345 |
| May 13, 2026 | $3.41 | $3.69 | $3.37 | $3.50 | +2.04% | 464,461 |
| May 12, 2026 | $3.63 | $3.74 | $3.40 | $3.43 | -5.51% | 365,409 |
| May 11, 2026 | $3.60 | $3.81 | $3.51 | $3.63 | +0.83% | 202,801 |
| May 8, 2026 | $3.55 | $3.82 | $3.48 | $3.60 | +0.84% | 691,942 |
| May 7, 2026 | $3.66 | $3.79 | $3.52 | $3.57 | -1.92% | 487,690 |
| May 6, 2026 | $3.70 | $3.75 | $3.25 | $3.64 | -22.06% | 2,459,728 |
| May 5, 2026 | $4.60 | $4.73 | $4.33 | $4.67 | +3.78% | 490,804 |
| May 4, 2026 | $4.20 | $4.78 | $4.20 | $4.50 | +7.66% | 477,230 |
| May 1, 2026 | $4.10 | $4.32 | $4.01 | $4.18 | +3.59% | 186,031 |
| Apr 30, 2026 | $3.96 | $4.17 | $3.95 | $4.04 | +1.89% | 94,325 |
| Apr 29, 2026 | $4.26 | $4.29 | $3.73 | $3.96 | -7.04% | 437,253 |
| Apr 28, 2026 | $4.36 | $4.36 | $4.09 | $4.26 | -2.96% | 228,012 |
| Apr 27, 2026 | $4.17 | $4.99 | $4.16 | $4.39 | +5.28% | 724,684 |
| Apr 24, 2026 | $4.00 | $4.18 | $3.84 | $4.17 | +6.11% | 228,287 |
| Apr 23, 2026 | $3.93 | $4.07 | $3.83 | $3.93 | -1.26% | 109,717 |
| Apr 22, 2026 | $4.17 | $4.30 | $3.91 | $3.98 | +1.79% | 267,226 |
| Apr 21, 2026 | $4.35 | $4.35 | $3.87 | $3.91 | -8.64% | 253,453 |
| Apr 20, 2026 | $4.24 | $4.38 | $4.02 | $4.28 | -4.04% | 658,774 |
| Apr 17, 2026 | $4.10 | $4.60 | $4.00 | $4.46 | +14.07% | 878,062 |
| Apr 16, 2026 | $3.95 | $4.00 | $3.73 | $3.91 | +1.30% | 371,774 |
| Apr 15, 2026 | $3.63 | $3.87 | $3.57 | $3.86 | +8.43% | 269,079 |
| Apr 14, 2026 | $3.65 | $3.81 | $3.52 | $3.56 | +0.28% | 240,899 |
| Apr 13, 2026 | $3.62 | $3.79 | $3.50 | $3.55 | -2.20% | 500,729 |
| Apr 10, 2026 | $3.27 | $3.70 | $3.27 | $3.63 | +11.01% | 411,425 |
| Apr 9, 2026 | $3.21 | $3.43 | $3.13 | $3.27 | +1.87% | 240,761 |
| Apr 8, 2026 | $3.32 | $3.39 | $3.13 | $3.21 | +4.56% | 171,328 |
| Apr 7, 2026 | $3.22 | $3.22 | $2.97 | $3.07 | -6.97% | 241,940 |
| Apr 6, 2026 | $3.21 | $3.34 | $3.15 | $3.30 | +1.54% | 179,566 |
| Apr 2, 2026 | $3.15 | $3.27 | $2.92 | $3.25 | -0.61% | 454,658 |
| Apr 1, 2026 | $3.37 | $3.49 | $3.19 | $3.27 | -5.22% | 323,882 |
| Mar 31, 2026 | $3.20 | $3.48 | $3.20 | $3.45 | +7.81% | 148,487 |
| Mar 30, 2026 | $3.42 | $3.42 | $3.06 | $3.20 | -6.43% | 531,838 |
| Mar 27, 2026 | $3.51 | $3.58 | $3.25 | $3.42 | -2.01% | 240,847 |
| Mar 26, 2026 | $3.43 | $3.69 | $3.40 | $3.49 | -5.68% | 232,522 |
| Mar 25, 2026 | $3.59 | $3.76 | $3.55 | $3.70 | +8.50% | 617,973 |
| Mar 24, 2026 | $3.37 | $3.46 | $3.24 | $3.41 | 0.00% | 135,992 |
| Mar 23, 2026 | $3.30 | $3.45 | $3.27 | $3.41 | +4.28% | 210,700 |
| Mar 20, 2026 | $3.59 | $3.70 | $3.25 | $3.27 | -10.16% | 381,528 |
| Mar 19, 2026 | $3.63 | $3.67 | $3.33 | $3.64 | -3.45% | 580,838 |
| Mar 18, 2026 | $3.76 | $4.03 | $3.62 | $3.77 | +0.27% | 937,153 |
| Mar 17, 2026 | $3.98 | $3.98 | $3.55 | $3.76 | -2.34% | 355,094 |
| Mar 16, 2026 | $3.66 | $3.92 | $3.57 | $3.85 | +7.84% | 1,015,010 |
| Mar 13, 2026 | $3.43 | $3.71 | $3.41 | $3.57 | +5.00% | 400,067 |
| Mar 12, 2026 | $3.40 | $3.56 | $3.15 | $3.40 | +0.59% | 328,825 |
| Mar 11, 2026 | $3.26 | $3.51 | $3.18 | $3.38 | +2.74% | 434,515 |
| Mar 10, 2026 | $3.45 | $3.49 | $3.18 | $3.29 | -3.24% | 170,709 |
| Mar 9, 2026 | $3.01 | $3.45 | $3.00 | $3.40 | +9.32% | 447,034 |
| Mar 6, 2026 | $3.00 | $3.11 | $2.98 | $3.11 | +0.32% | 79,782 |
| Mar 5, 2026 | $3.12 | $3.25 | $3.02 | $3.10 | -3.43% | 128,055 |
| Mar 4, 2026 | $3.04 | $3.33 | $3.04 | $3.21 | +6.64% | 322,390 |
| Mar 3, 2026 | $3.15 | $3.22 | $2.97 | $3.01 | -7.38% | 177,883 |
| Mar 2, 2026 | $2.79 | $3.36 | $2.76 | $3.25 | +15.25% | 497,920 |
| Feb 27, 2026 | $3.05 | $3.05 | $2.80 | $2.82 | -9.62% | 331,658 |
| Feb 26, 2026 | $3.29 | $3.34 | $2.98 | $3.12 | -3.11% | 294,949 |
| Feb 25, 2026 | $3.04 | $3.30 | $3.04 | $3.22 | +7.69% | 369,281 |
| Feb 24, 2026 | $3.00 | $3.06 | $2.90 | $2.99 | 0.00% | 264,492 |
| Feb 23, 2026 | $3.21 | $3.24 | $2.95 | $2.99 | -9.12% | 273,569 |
| Feb 20, 2026 | $3.35 | $3.40 | $3.21 | $3.29 | -1.20% | 192,740 |
| Feb 19, 2026 | $3.50 | $3.54 | $3.16 | $3.33 | -5.40% | 213,671 |
| Feb 18, 2026 | $3.84 | $3.92 | $3.46 | $3.52 | -7.12% | 213,707 |
| Feb 17, 2026 | $4.09 | $4.16 | $3.72 | $3.79 | -8.45% | 402,679 |
| Feb 13, 2026 | $3.87 | $4.41 | $3.80 | $4.14 | +7.25% | 618,150 |
| Feb 12, 2026 | $3.97 | $4.20 | $3.68 | $3.86 | -3.98% | 191,780 |
| Feb 11, 2026 | $3.78 | $4.07 | $3.65 | $4.02 | +8.65% | 307,886 |
| Feb 10, 2026 | $3.92 | $3.98 | $3.65 | $3.70 | -6.80% | 315,184 |
| Feb 9, 2026 | $4.01 | $4.11 | $3.88 | $3.97 | -4.11% | 227,198 |
| Feb 6, 2026 | $3.58 | $4.54 | $3.50 | $4.14 | +19.65% | 956,279 |
| Feb 5, 2026 | $3.45 | $3.48 | $3.17 | $3.46 | -5.21% | 357,597 |
| Feb 4, 2026 | $4.00 | $4.00 | $3.44 | $3.65 | -10.10% | 565,445 |
| Feb 3, 2026 | $4.26 | $4.35 | $3.75 | $4.06 | -0.98% | 688,310 |
| Feb 2, 2026 | $3.42 | $4.33 | $3.42 | $4.10 | +16.48% | 983,252 |
| Jan 30, 2026 | $3.56 | $3.66 | $3.32 | $3.52 | -3.83% | 224,731 |
| Jan 29, 2026 | $3.92 | $3.92 | $3.30 | $3.66 | -6.87% | 574,618 |
| Jan 28, 2026 | $3.80 | $3.98 | $3.65 | $3.93 | +7.67% | 1,460,521 |
| Jan 27, 2026 | $3.20 | $3.79 | $2.99 | $3.65 | +21.67% | 859,032 |
| Jan 26, 2026 | $3.04 | $3.07 | $2.80 | $3.00 | -1.32% | 239,387 |
| Jan 23, 2026 | $2.91 | $3.25 | $2.84 | $3.04 | +4.11% | 301,380 |
| Jan 22, 2026 | $2.84 | $3.08 | $2.84 | $2.92 | +3.18% | 176,328 |
| Jan 21, 2026 | $2.83 | $2.97 | $2.80 | $2.83 | -1.39% | 194,960 |
| Jan 20, 2026 | $3.13 | $3.18 | $2.87 | $2.87 | -11.96% | 436,139 |
| Jan 16, 2026 | $3.39 | $3.50 | $3.20 | $3.26 | -2.69% | 214,197 |
| Jan 15, 2026 | $3.60 | $3.60 | $3.35 | $3.35 | -5.63% | 154,625 |
| Jan 14, 2026 | $3.35 | $3.79 | $3.35 | $3.55 | +6.93% | 271,042 |
| Jan 13, 2026 | $3.48 | $3.51 | $3.30 | $3.32 | -4.32% | 301,277 |
| Jan 12, 2026 | $3.24 | $3.51 | $3.12 | $3.47 | +5.15% | 279,767 |
| Jan 9, 2026 | $3.40 | $3.61 | $3.28 | $3.30 | -4.35% | 186,686 |
| Jan 8, 2026 | $3.56 | $3.68 | $3.38 | $3.45 | -3.09% | 162,299 |
| Jan 7, 2026 | $3.85 | $3.85 | $3.55 | $3.56 | -7.53% | 170,348 |
| Jan 6, 2026 | $3.95 | $3.95 | $3.65 | $3.85 | -2.78% | 303,893 |
| Jan 5, 2026 | $3.94 | $4.12 | $3.80 | $3.96 | +10.61% | 413,315 |
| Jan 2, 2026 | $3.58 | $3.76 | $3.44 | $3.58 | +0.56% | 219,293 |
| Dec 31, 2025 | $3.41 | $3.81 | $3.41 | $3.56 | +5.64% | 327,593 |
| Dec 30, 2025 | $3.57 | $3.64 | $3.34 | $3.37 | -3.71% | 196,617 |
| Dec 29, 2025 | $3.65 | $3.86 | $3.46 | $3.50 | -8.85% | 274,123 |
| Dec 26, 2025 | $4.04 | $4.04 | $3.75 | $3.84 | -4.48% | 138,377 |
| Dec 24, 2025 | $3.81 | $4.18 | $3.72 | $4.02 | +7.20% | 203,927 |
| Dec 23, 2025 | $3.95 | $4.08 | $3.67 | $3.75 | -8.09% | 241,333 |
| Dec 22, 2025 | $4.00 | $4.37 | $3.86 | $4.08 | +11.17% | 509,123 |
| Dec 19, 2025 | $3.01 | $3.85 | $3.01 | $3.67 | +22.33% | 398,530 |
| Dec 18, 2025 | $2.94 | $3.22 | $2.94 | $3.00 | +2.04% | 280,156 |
| Dec 17, 2025 | $2.97 | $3.15 | $2.91 | $2.94 | -4.55% | 354,041 |
| Dec 16, 2025 | $3.09 | $3.21 | $3.01 | $3.08 | 0.00% | 129,327 |
| Dec 15, 2025 | $3.51 | $3.61 | $3.03 | $3.08 | -11.49% | 326,914 |
| Dec 12, 2025 | $3.78 | $3.91 | $3.40 | $3.48 | -7.94% | 392,099 |
| Dec 11, 2025 | $3.78 | $3.80 | $3.61 | $3.78 | -1.31% | 109,184 |
| Dec 10, 2025 | $3.71 | $3.87 | $3.60 | $3.83 | +1.86% | 180,479 |
| Dec 9, 2025 | $3.72 | $4.07 | $3.65 | $3.76 | +1.08% | 319,299 |
| Dec 8, 2025 | $3.75 | $3.89 | $3.67 | $3.72 | -4.37% | 177,603 |
| Dec 5, 2025 | $3.93 | $4.10 | $3.83 | $3.89 | -2.02% | 107,267 |
| Dec 4, 2025 | $3.55 | $4.09 | $3.50 | $3.97 | +9.97% | 408,632 |
| Dec 3, 2025 | $3.84 | $4.03 | $3.50 | $3.61 | -7.67% | 583,296 |
| Dec 2, 2025 | $3.86 | $4.09 | $3.65 | $3.91 | +5.68% | 469,731 |
| Dec 1, 2025 | $4.20 | $4.44 | $3.67 | $3.70 | -17.96% | 279,467 |
| Nov 28, 2025 | $4.33 | $4.59 | $4.16 | $4.51 | +6.37% | 166,235 |
| Nov 26, 2025 | $4.09 | $4.27 | $3.96 | $4.24 | +4.69% | 342,352 |
| Nov 25, 2025 | $4.13 | $4.19 | $3.78 | $4.05 | -0.98% | 217,523 |
| Nov 24, 2025 | $4.05 | $4.15 | $3.75 | $4.09 | +2.00% | 341,096 |
| Nov 21, 2025 | $4.22 | $4.26 | $3.82 | $4.01 | -7.18% | 352,165 |
| Nov 20, 2025 | $5.02 | $5.03 | $4.21 | $4.32 | -8.67% | 273,355 |
| Nov 19, 2025 | $4.76 | $5.13 | $4.67 | $4.73 | -4.83% | 319,650 |
| Nov 18, 2025 | $4.27 | $5.14 | $4.23 | $4.97 | +16.94% | 374,941 |
| Nov 17, 2025 | $4.63 | $4.79 | $4.10 | $4.25 | -15.17% | 456,386 |
| Nov 14, 2025 | $4.09 | $5.34 | $4.09 | $5.01 | +0.80% | 299,089 |
| Nov 13, 2025 | $5.37 | $5.63 | $4.76 | $4.97 | -7.79% | 407,623 |
| Nov 12, 2025 | $5.80 | $6.00 | $5.28 | $5.39 | -4.43% | 204,437 |
| Nov 11, 2025 | $6.00 | $6.00 | $5.52 | $5.64 | -3.09% | 214,018 |
| Nov 10, 2025 | $6.26 | $6.30 | $5.51 | $5.82 | -9.63% | 557,217 |
| Nov 7, 2025 | $5.36 | $6.48 | $5.28 | $6.44 | +13.58% | 441,853 |
| Nov 6, 2025 | $5.95 | $5.95 | $5.50 | $5.67 | -4.22% | 263,413 |
| Nov 5, 2025 | $6.00 | $6.32 | $5.70 | $5.92 | +9.33% | 425,366 |
| Nov 4, 2025 | $5.71 | $6.00 | $5.40 | $5.42 | -8.53% | 392,126 |
| Nov 3, 2025 | $6.33 | $6.46 | $5.76 | $5.92 | – | 635,168 |
Seasonality
HYPD return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.2% | -0.0% | -8.6% | 8.0% | -5.7% | 46.4% | 2.9% | -5.4% | 4.5% | -12.0% | -9.0% | 15.3% |
| Months up | 3 of 8 | 3 of 9 | 4 of 9 | 5 of 9 | 2 of 9 | 2 of 9 | 2 of 9 | 3 of 9 | 4 of 9 | 2 of 9 | 3 of 9 | 5 of 8 |
| 2026 | -1.1% | -19.9% | 22.3% | 17.0% | -13.3% | -10.3% | -15.9% | 29.5% | 9.5% | -14.0% | -19.9% | |
| 2025 | -76.0% | -39.6% | -34.9% | 1.8% | 49.1% | 521.6% | -20.4% | -26.2% | 57.0% | -32.4% | -30.4% | -21.1% |
| 2024 | -12.5% | 19.0% | -54.5% | -23.8% | 7.6% | -26.5% | 110.4% | -56.0% | -6.1% | -5.1% | -79.8% | 47.5% |
| 2023 | 44.8% | 23.3% | 21.3% | 50.7% | -46.6% | -16.5% | -10.1% | -11.3% | -12.2% | -21.7% | 9.2% | 46.5% |
| 2022 | -23.0% | -9.1% | 8.9% | -20.7% | -3.7% | -16.3% | -12.8% | -4.1% | 19.9% | 10.5% | -8.8% | -17.3% |
| 2021 | -0.8% | -1.3% | -13.8% | 3.5% | -9.6% | 3.8% | -14.7% | 30.0% | -10.9% | -22.0% | -4.5% | 9.6% |
| 2020 | 4.5% | -16.7% | -41.0% | 59.1% | -21.0% | -1.7% | 23.9% | -0.3% | -11.1% | 5.8% | 6.4% | 72.6% |
| 2019 | 22.8% | 46.0% | 17.2% | -6.3% | -9.4% | -15.4% | -25.8% | 0.6% | 15.3% | -24.6% | 53.8% | 4.4% |
| 2018 | -2.0% | -2.7% | -9.0% | -4.7% | -20.7% | -8.7% | -11.3% | -21.2% | -4.5% | -7.0% | -20.2% |
See a number that looks wrong?