XNAS
Datos históricos de Hyperliquid Strategies Inc Common Stock
Hyperliquid Strategies Inc Common Stock · PURR
$11.13
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:25 UTC
- Variación en el periodo
- +184.87%
- Máximo
- US$14.76
- 21 de septiembre de 2026
- Mínimo
- US$3.01
- 29 de diciembre de 2025
- Volumen medio diario
- 10.78 M
Del 3 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.47 | 11.56 | 11.07 | 11.11 | −1.68% | 8.88 M |
| 8 oct 2026 | 11.41 | 11.58 | 10.92 | 11.30 | −3.67% | 14.18 M |
| 7 oct 2026 | 11.93 | 12.07 | 11.60 | 11.73 | −6.16% | 10.16 M |
| 6 oct 2026 | 12.83 | 12.96 | 12.34 | 12.50 | −3.25% | 10.07 M |
| 5 oct 2026 | 12.49 | 13.05 | 12.43 | 12.92 | +8.66% | 15.8 M |
| 2 oct 2026 | 12.52 | 12.85 | 11.71 | 11.89 | −1.16% | 17.03 M |
| 1 oct 2026 | 12.12 | 12.40 | 11.85 | 12.03 | −1.96% | 11.52 M |
| 30 sep 2026 | 12.37 | 12.55 | 11.98 | 12.27 | +2.94% | 15.9 M |
| 29 sep 2026 | 12.47 | 12.49 | 11.83 | 11.92 | −1.32% | 14.62 M |
| 28 sep 2026 | 12.51 | 12.67 | 11.93 | 12.08 | −5.99% | 18.34 M |
| 25 sep 2026 | 13.98 | 13.98 | 12.65 | 12.85 | −8.80% | 31.49 M |
| 24 sep 2026 | 13.46 | 14.36 | 13.18 | 14.09 | +1.08% | 21.2 M |
| 23 sep 2026 | 13.70 | 14.20 | 13.47 | 13.94 | −0.07% | 23.2 M |
| 22 sep 2026 | 13.64 | 14.27 | 13.36 | 13.95 | +2.95% | 20.88 M |
| 21 sep 2026 | 14.65 | 14.76 | 13.49 | 13.55 | −3.83% | 34 M |
| 18 sep 2026 | 13.82 | 14.47 | 13.23 | 14.09 | +9.82% | 57.71 M |
| 17 sep 2026 | 12.10 | 12.92 | 12.03 | 12.83 | +12.15% | 30.34 M |
| 16 sep 2026 | 11.21 | 11.87 | 10.83 | 11.44 | +2.14% | 15.35 M |
| 15 sep 2026 | 11.33 | 11.66 | 10.55 | 11.20 | −5.49% | 21.59 M |
| 14 sep 2026 | 11.42 | 12.26 | 11.25 | 11.85 | +2.07% | 16.25 M |
| 11 sep 2026 | 11.20 | 12.54 | 11.12 | 11.61 | +5.45% | 22.05 M |
| 10 sep 2026 | 11.58 | 11.97 | 10.96 | 11.01 | −8.48% | 23.34 M |
| 9 sep 2026 | 12.64 | 12.74 | 11.88 | 12.03 | +0.84% | 23.17 M |
| 8 sep 2026 | 11.73 | 12.41 | 11.43 | 11.93 | −2.05% | 17.52 M |
| 4 sep 2026 | 12.39 | 12.55 | 11.40 | 12.18 | −4.62% | 27.36 M |
| 3 sep 2026 | 11.65 | 12.93 | 11.54 | 12.77 | +12.81% | 36.49 M |
| 2 sep 2026 | 11.23 | 11.76 | 10.93 | 11.32 | −0.31% | 18.22 M |
| 1 sep 2026 | 11.73 | 11.86 | 11.02 | 11.36 | −7.31% | 24.31 M |
| 31 ago 2026 | 12.19 | 12.62 | 11.22 | 12.25 | +5.51% | 40.61 M |
| 28 ago 2026 | 12.68 | 13.86 | 11.57 | 11.61 | −9.51% | 38.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.