Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Hyperliquid Strategies Inc - Common Stock (PURR)

8.7200
-0.0400 (-0.46%)
NASDAQ · Last Trade: Nov 6th, 1:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hyperliquid Strategies Inc - Common Stock (PURR)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/20269.119.147.998.7628,237,2898.76
11/04/20269.9910.489.499.6918,877,5139.69
11/03/20269.9810.499.8910.1614,526,03010.16
11/02/202610.8010.979.689.7117,059,8009.71
10/30/202611.5211.5810.5911.0130,828,61111.01
10/29/202611.2712.3310.7712.2960,145,41212.29
10/28/20269.809.989.429.979,482,5969.97
10/27/20269.1710.079.179.8511,168,4269.85
10/26/20268.739.328.609.078,499,3939.07
10/23/20268.608.998.558.7811,264,0728.78
10/22/20268.969.148.478.6814,185,7278.68
10/21/20269.509.859.229.6210,322,0129.62
10/20/20268.809.548.809.1511,900,1319.15
10/19/20269.269.368.958.977,497,3178.97
10/16/20269.619.738.989.0711,768,3779.07
10/15/20269.009.858.959.8013,250,1899.80
10/14/20269.9210.109.469.4711,822,8469.47
10/13/202610.1510.3410.1110.2312,890,42710.23
10/12/202611.0011.2210.2810.4016,930,19810.40
10/09/202611.4711.5611.0611.118,876,75511.11
10/08/202611.4111.5810.9211.3014,177,70211.30
10/07/202611.9312.0711.6011.7310,152,95611.73
10/06/202612.8312.9612.3412.5010,068,09012.50
10/05/202612.4913.0512.4312.9215,775,01012.92
10/02/202612.5212.8511.7111.8917,026,28911.89
10/01/202612.1212.4011.8512.0311,516,96612.03
9/30/202612.3712.5411.9812.2715,877,55412.27
9/29/202612.4712.4911.8311.9214,604,41311.92
9/28/202612.5112.6711.9312.0818,360,41012.08
9/25/202613.9813.9812.6512.8531,488,75512.85
9/24/202613.4614.3613.1814.0921,169,78914.09
9/23/202613.7014.2013.4713.9423,180,11413.94
9/22/202613.6414.2713.3613.9520,801,34113.95
9/21/202614.6514.7613.4913.5533,977,21613.55
9/18/202613.8214.4713.2314.0957,706,64514.09
9/17/202612.1012.9212.0312.8330,250,92912.83
9/16/202611.2111.8710.8311.4415,280,01611.44
9/15/202611.3311.6610.5411.2021,556,75711.20
9/14/202611.4212.2611.2511.8516,213,86911.85
9/11/202611.2012.5411.1211.6122,047,90811.61
9/10/202611.5711.9710.9611.0123,291,96311.01
9/09/202612.6412.7411.8812.0323,120,37312.03
9/08/202611.7312.4111.4311.9317,506,01411.93
9/04/202612.3912.5411.4012.1827,356,85012.18
9/03/202611.6512.9311.5412.7736,355,62112.77
9/02/202611.2311.7610.9311.3218,186,50611.32
9/01/202611.7311.8611.0211.3624,239,53011.36
8/31/202612.1912.6211.2212.2540,541,21412.25
8/28/202612.6813.8611.5711.6138,014,85611.61
8/27/202612.1814.1411.9612.8342,770,24012.83
8/26/202611.5911.9211.1911.5619,562,85911.56
8/25/202610.5112.1010.4311.8729,821,47011.87
8/24/202610.9711.4010.4210.6428,374,65710.64
8/21/202610.5211.2710.4310.5836,045,23010.58
8/20/20269.5510.288.8810.0845,347,22810.08
8/19/20267.269.446.899.3961,756,0539.39
8/18/20266.977.376.917.209,715,5577.20
8/17/20267.267.327.067.159,695,6687.15
8/14/20266.766.836.566.685,438,7316.68
8/13/20266.787.036.716.824,443,3806.82
8/12/20266.786.946.676.755,525,9006.75
8/11/20266.656.676.536.574,856,1786.57
8/10/20266.776.776.536.605,711,3376.60
8/07/20266.826.926.636.815,943,4776.81
8/06/20266.506.916.456.674,987,4026.67