HYPE3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 28.90 | 0.39 | 1.37% | 28.27 | 28.98 | 28.18 | 1,551,500 |
Jun 13 2024 | 28.51 | 0.00 | 0.00% | 28.41 | 28.94 | 28.41 | 2,348,500 |
Jun 12 2024 | 28.51 | -0.41 | -1.42% | 29.18 | 29.38 | 28.26 | 5,766,700 |
Jun 11 2024 | 28.92 | 0.12 | 0.42% | 29.15 | 29.46 | 28.69 | 1,163,700 |
Jun 10 2024 | 28.80 | 0.14 | 0.49% | 28.69 | 28.91 | 28.37 | 1,257,800 |
Jun 07 2024 | 28.66 | -0.40 | -1.38% | 28.32 | 28.93 | 28.32 | 1,843,500 |
Jun 06 2024 | 29.06 | 0.32 | 1.11% | 28.54 | 29.61 | 28.50 | 1,647,400 |
Jun 05 2024 | 28.74 | 0.39 | 1.38% | 28.25 | 28.92 | 28.04 | 5,549,800 |
Jun 04 2024 | 28.35 | -0.28 | -0.98% | 28.62 | 28.80 | 28.08 | 5,566,900 |
Jun 03 2024 | 28.63 | 1.36 | 4.99% | 27.11 | 28.87 | 27.11 | 5,185,300 |
May 31 2024 | 27.27 | -0.74 | -2.64% | 28.25 | 28.32 | 26.72 | 6,570,100 |
May 29 2024 | 28.01 | -1.79 | -6.01% | 29.80 | 29.89 | 27.85 | 8,169,500 |
May 28 2024 | 29.80 | -0.13 | -0.43% | 30.35 | 30.35 | 29.61 | 6,718,400 |
May 27 2024 | 29.93 | 0.30 | 1.01% | 29.70 | 30.02 | 29.58 | 1,168,500 |
May 24 2024 | 29.63 | -0.57 | -1.89% | 29.74 | 30.21 | 29.53 | 3,132,600 |
May 23 2024 | 30.20 | -0.20 | -0.66% | 29.90 | 30.42 | 29.79 | 1,633,100 |
May 22 2024 | 30.40 | 0.30 | 1.00% | 30.00 | 30.40 | 28.83 | 6,058,900 |
May 21 2024 | 30.10 | -0.89 | -2.87% | 30.97 | 31.06 | 30.00 | 1,936,300 |
May 20 2024 | 30.99 | 0.56 | 1.84% | 30.00 | 30.99 | 29.96 | 4,140,900 |
May 17 2024 | 30.43 | 0.09 | 0.30% | 30.04 | 30.46 | 30.00 | 2,718,100 |
May 16 2024 | 30.34 | -0.04 | -0.13% | 30.56 | 30.56 | 30.02 | 3,266,400 |
May 15 2024 | 30.38 | -0.10 | -0.33% | 30.50 | 30.54 | 30.02 | 1,417,100 |
May 14 2024 | 30.48 | -0.03 | -0.10% | 30.46 | 30.63 | 30.25 | 1,278,600 |
May 13 2024 | 30.51 | 0.44 | 1.46% | 30.07 | 30.56 | 29.95 | 2,282,500 |
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 |