Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 10.80 | 10.98 | 9.68 | 10.07 | 17M |
| 30 October 2026 | 11.53 | 11.58 | 10.59 | 11.01 | 31M |
| 29 October 2026 | 11.28 | 12.33 |
The series is stated in the current share scale after splits; dividends are not included in the price
Hyperliquid Strategies Inc (PURR) is a public company in the financials sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, net income was 305.5m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 10.77 |
| 12.29 |
| 61M |
| 28 October 2026 | 9.80 | 9.99 | 9.42 | 9.97 | 10M |
| 27 October 2026 | 9.17 | 10.07 | 9.17 | 9.85 | 11M |
| 26 October 2026 | 8.74 | 9.33 | 8.60 | 9.07 | 9M |
| 23 October 2026 | 8.60 | 9.00 | 8.55 | 8.78 | 11M |
| 22 October 2026 | 8.96 | 9.14 | 8.47 | 8.68 | 14M |
| 21 October 2026 | 9.50 | 9.85 | 9.22 | 9.62 | 10M |
| 20 October 2026 | 8.80 | 9.54 | 8.80 | 9.15 | 12M |
| 19 October 2026 | 9.26 | 9.36 | 8.95 | 8.97 | 8M |
| 16 October 2026 | 9.61 | 9.73 | 8.98 | 9.07 | 12M |
| 15 October 2026 | 9.00 | 9.85 | 8.95 | 9.80 | 13M |
| 14 October 2026 | 9.92 | 10.10 | 9.47 | 9.47 | 12M |
| 13 October 2026 | 10.15 | 10.34 | 10.11 | 10.23 | 13M |
| 12 October 2026 | 11.00 | 11.22 | 10.28 | 10.40 | 13M |
| 9 October 2026 | 11.47 | 11.56 | 11.07 | 11.11 | 9M |
| 8 October 2026 | 11.41 | 11.58 | 10.92 | 11.30 | 14M |
| 7 October 2026 | 11.93 | 12.07 | 11.60 | 11.73 | 10M |
| 6 October 2026 | 12.83 | 12.96 | 12.34 | 12.50 | 10M |
| 5 October 2026 | 12.49 | 13.05 | 12.43 | 12.92 | 16M |
| 2 October 2026 | 12.52 | 12.85 | 11.71 | 11.89 | 17M |
| 1 October 2026 | 12.12 | 12.40 | 11.85 | 12.03 | 12M |
| 30 September 2026 | 12.37 | 12.55 | 11.98 | 12.27 | 16M |
| 29 September 2026 | 12.47 | 12.49 | 11.83 | 11.92 | 15M |
| 28 September 2026 | 12.51 | 12.67 | 11.93 | 12.08 | 18M |
| 25 September 2026 | 13.98 | 13.98 | 12.65 | 12.85 | 31M |
| 24 September 2026 | 13.46 | 14.36 | 13.18 | 14.09 | 21M |
| 23 September 2026 | 13.70 | 14.20 | 13.47 | 13.94 | 23M |
| 22 September 2026 | 13.64 | 14.27 | 13.36 | 13.95 | 21M |
| 21 September 2026 | 14.65 | 14.76 | 13.49 | 13.55 | 34M |
| 18 September 2026 | 13.82 | 14.47 | 13.23 | 14.09 | 58M |
| 17 September 2026 | 12.10 | 12.92 | 12.03 | 12.83 | 30M |
| 16 September 2026 | 11.21 | 11.87 | 10.83 | 11.44 | 15M |
| 15 September 2026 | 11.33 | 11.66 | 10.55 | 11.20 | 22M |
| 14 September 2026 | 11.42 | 12.26 | 11.25 | 11.85 | 16M |
| 11 September 2026 | 11.20 | 12.54 | 11.12 | 11.61 | 22M |
| 10 September 2026 | 11.58 | 11.97 | 10.96 | 11.01 | 23M |
| 9 September 2026 | 12.64 | 12.74 | 11.88 | 12.03 | 23M |
| 8 September 2026 | 11.73 | 12.41 | 11.43 | 11.93 | 18M |
| 4 September 2026 | 12.39 | 12.55 | 11.40 | 12.18 | 27M |
| 3 September 2026 | 11.65 | 12.93 | 11.54 | 12.77 | 36M |
| 2 September 2026 | 11.23 | 11.76 | 10.93 | 11.32 | 18M |
| 1 September 2026 | 11.73 | 11.86 | 11.02 | 11.36 | 24M |
| 31 August 2026 | 12.19 | 12.62 | 11.22 | 12.25 | 41M |
| 28 August 2026 | 12.68 | 13.86 | 11.57 | 11.61 | 38M |
| 27 August 2026 | 12.18 | 14.14 | 11.96 | 12.83 | 43M |
| 26 August 2026 | 11.59 | 11.92 | 11.19 | 11.56 | 20M |
| 25 August 2026 | 10.51 | 12.10 | 10.43 | 11.87 | 30M |
| 24 August 2026 | 10.97 | 11.40 | 10.42 | 10.64 | 28M |
| 21 August 2026 | 10.52 | 11.27 | 10.43 | 10.58 | 36M |
| 20 August 2026 | 9.55 | 10.28 | 8.88 | 10.08 | 45M |
| 19 August 2026 | 7.26 | 9.44 | 6.89 | 9.39 | 62M |
| 18 August 2026 | 6.97 | 7.37 | 6.91 | 7.20 | 10M |
| 17 August 2026 | 7.26 | 7.32 | 7.06 | 7.15 | 10M |
| 14 August 2026 | 6.76 | 6.83 | 6.56 | 6.68 | 5M |
| 13 August 2026 | 6.78 | 7.03 | 6.71 | 6.82 | 4M |
| 12 August 2026 | 6.78 | 6.94 | 6.67 | 6.75 | 5M |
| 11 August 2026 | 6.65 | 6.67 | 6.53 | 6.57 | 5M |
| 10 August 2026 | 6.77 | 6.77 | 6.53 | 6.60 | 6M |
| 7 August 2026 | 6.82 | 6.92 | 6.63 | 6.81 | 6M |
| 6 August 2026 | 6.50 | 6.91 | 6.45 | 6.67 | 5M |
| 5 August 2026 | 6.94 | 7.09 | 6.73 | 6.82 | 7M |
| 4 August 2026 | 6.70 | 6.84 | 6.57 | 6.81 | 8M |
| 3 August 2026 | 6.34 | 6.71 | 6.17 | 6.58 | 8M |
| 31 July 2026 | 6.38 | 6.44 | 6.14 | 6.21 | 9M |
| 30 July 2026 | 6.10 | 6.33 | 6.06 | 6.30 | 5M |
| 29 July 2026 | 6.03 | 6.29 | 5.94 | 5.97 | 9M |
| 28 July 2026 | 6.00 | 6.19 | 5.80 | 6.16 | 10M |
| 27 July 2026 | 6.36 | 6.42 | 6.11 | 6.34 | 8M |
| 24 July 2026 | 6.56 | 6.56 | 6.18 | 6.19 | 8M |
| 23 July 2026 | 6.75 | 6.91 | 6.47 | 6.51 | 8M |
| 22 July 2026 | 6.80 | 7.13 | 6.75 | 6.85 | 8M |
| 21 July 2026 | 7.05 | 7.25 | 6.92 | 7.08 | 9M |
| 20 July 2026 | 6.67 | 7.11 | 6.65 | 7.05 | 8M |
| 17 July 2026 | 6.42 | 6.91 | 6.31 | 6.68 | 10M |
| 16 July 2026 | 7.39 | 7.53 | 6.74 | 6.78 | 15M |
| 15 July 2026 | 7.54 | 7.76 | 7.35 | 7.61 | 9M |
| 14 July 2026 | 7.36 | 7.53 | 7.14 | 7.35 | 10M |
| 13 July 2026 | 7.35 | 7.43 | 7.00 | 7.16 | 8M |
| 10 July 2026 | 8.03 | 8.21 | 7.50 | 7.55 | 9M |
| 9 July 2026 | 7.78 | 8.11 | 7.48 | 7.56 | 9M |
| 8 July 2026 | 7.89 | 8.11 | 7.60 | 7.78 | 11M |
| 7 July 2026 | 8.70 | 8.92 | 7.98 | 8.18 | 15M |
| 6 July 2026 | 8.18 | 8.98 | 8.07 | 8.82 | 9M |
| 2 July 2026 | 8.48 | 9.04 | 7.95 | 8.05 | 12M |
| 1 July 2026 | 7.70 | 8.48 | 7.64 | 8.21 | 8M |
| 30 June 2026 | 8.31 | 8.38 | 7.75 | 7.87 | 10M |
| 29 June 2026 | 8.72 | 8.86 | 8.08 | 8.47 | 11M |
| 26 June 2026 | 7.95 | 8.79 | 7.80 | 8.74 | 33M |
| 25 June 2026 | 8.02 | 8.19 | 7.55 | 8.02 | 13M |
| 24 June 2026 | 8.00 | 8.02 | 7.72 | 7.90 | 12M |
| 23 June 2026 | 8.60 | 8.86 | 8.14 | 8.14 | 16M |
| 22 June 2026 | 9.22 | 9.51 | 9.06 | 9.20 | 10M |
| 18 June 2026 | 9.95 | 10.00 | 8.86 | 9.28 | 25M |
| 17 June 2026 | 9.92 | 10.44 | 9.71 | 9.81 | 19M |
| 16 June 2026 | 10.33 | 10.98 | 9.87 | 10.04 | 26M |
| 15 June 2026 | 9.57 | 9.66 | 9.19 | 9.34 | 14M |
| 12 June 2026 | 8.58 | 9.14 | 8.46 | 8.70 | 16M |
| 11 June 2026 | 7.72 | 8.61 | 7.65 | 8.49 | 14M |
| 10 June 2026 | 7.90 | 8.17 | 7.54 | 7.57 | 10M |
| 9 June 2026 | 8.55 | 8.69 | 7.79 | 8.25 | 16M |
| 8 June 2026 | 9.03 | 9.33 | 8.74 | 8.92 | 16M |
| 5 June 2026 | 8.96 | 9.03 | 8.15 | 8.53 | 23M |
| 4 June 2026 | 9.83 | 10.00 | 9.36 | 9.49 | 34M |
| 3 June 2026 | 11.08 | 11.12 | 10.10 | 10.37 | 21M |
| 2 June 2026 | 10.86 | 11.29 | 10.27 | 10.97 | 28M |
| 1 June 2026 | 11.62 | 11.62 | 10.38 | 10.87 | 42M |
| 29 May 2026 | 8.58 | 10.24 | 8.47 | 9.99 | 31M |
| 28 May 2026 | 7.93 | 8.77 | 7.71 | 8.54 | 11M |
| 27 May 2026 | 8.56 | 8.65 | 8.25 | 8.36 | 14M |
| 26 May 2026 | 8.37 | 9.13 | 8.35 | 8.45 | 19M |
| 22 May 2026 | 8.65 | 8.76 | 7.38 | 7.67 | 22M |
| 21 May 2026 | 8.53 | 8.79 | 8.16 | 8.48 | 24M |
| 20 May 2026 | 8.03 | 8.61 | 7.77 | 8.12 | 22M |
| 19 May 2026 | 7.41 | 7.94 | 7.20 | 7.79 | 28M |
| 18 May 2026 | 7.03 | 7.13 | 6.72 | 6.93 | 10M |
| 15 May 2026 | 6.78 | 7.22 | 6.54 | 6.99 | 11M |
| 14 May 2026 | 6.30 | 7.37 | 6.30 | 7.14 | 18M |
| 13 May 2026 | 6.09 | 6.30 | 5.96 | 6.07 | 5M |
| 12 May 2026 | 6.38 | 6.41 | 6.03 | 6.25 | 6M |
| 11 May 2026 | 6.70 | 6.85 | 6.24 | 6.53 | 7M |
| 8 May 2026 | 6.65 | 7.08 | 6.47 | 6.71 | 7M |
| 7 May 2026 | 6.83 | 7.09 | 6.44 | 6.55 | 8M |
| 6 May 2026 | 6.75 | 6.94 | 6.68 | 6.92 | 6M |
| 5 May 2026 | 6.65 | 6.87 | 6.48 | 6.68 | 9M |
| 4 May 2026 | 6.45 | 6.61 | 6.05 | 6.38 | 8M |
| 1 May 2026 | 6.05 | 6.40 | 6.01 | 6.27 | 5M |
| 30 April 2026 | 5.95 | 6.11 | 5.71 | 6.02 | 17M |
| 29 April 2026 | 5.93 | 6.04 | 5.72 | 5.83 | 3M |
| 28 April 2026 | 6.01 | 6.07 | 5.83 | 5.91 | 3M |
| 27 April 2026 | 6.05 | 6.48 | 6.04 | 6.25 | 5M |
| 24 April 2026 | 6.14 | 6.22 | 5.93 | 6.00 | 3M |
| 23 April 2026 | 6.04 | 6.23 | 5.85 | 5.97 | 3M |
| 22 April 2026 | 6.01 | 6.28 | 5.98 | 6.14 | 5M |
| 21 April 2026 | 6.16 | 6.32 | 5.54 | 5.64 | 6M |
| 20 April 2026 | 6.12 | 6.28 | 5.94 | 6.17 | 5M |
| 17 April 2026 | 6.57 | 6.68 | 6.29 | 6.41 | 6M |
| 16 April 2026 | 6.63 | 6.64 | 6.16 | 6.45 | 4M |
| 15 April 2026 | 6.35 | 6.65 | 6.35 | 6.51 | 6M |
| 14 April 2026 | 6.84 | 6.88 | 6.20 | 6.25 | 8M |
| 13 April 2026 | 5.98 | 6.53 | 5.96 | 6.50 | 7M |
| 10 April 2026 | 5.95 | 6.20 | 5.88 | 6.01 | 4M |
| 9 April 2026 | 5.26 | 5.71 | 5.18 | 5.63 | 4M |
| 8 April 2026 | 5.24 | 5.47 | 5.12 | 5.37 | 7M |
| 7 April 2026 | 4.94 | 4.94 | 4.51 | 4.89 | 5M |
| 6 April 2026 | 5.05 | 5.38 | 4.96 | 5.05 | 4M |
| 2 April 2026 | 4.94 | 5.11 | 4.82 | 4.95 | 4M |
| 1 April 2026 | 5.20 | 5.35 | 5.10 | 5.13 | 4M |
| 31 March 2026 | 4.86 | 5.20 | 4.81 | 5.09 | 3M |
| 30 March 2026 | 5.18 | 5.18 | 4.68 | 4.92 | 4M |
| 27 March 2026 | 4.73 | 5.03 | 4.65 | 4.95 | 4M |
| 26 March 2026 | 5.25 | 5.51 | 4.84 | 4.88 | 6M |
| 25 March 2026 | 5.50 | 5.72 | 5.13 | 5.27 | 4M |
| 24 March 2026 | 5.33 | 5.48 | 4.98 | 5.29 | 6M |
| 23 March 2026 | 5.20 | 5.39 | 4.94 | 5.29 | 6M |
| 20 March 2026 | 5.89 | 5.91 | 5.12 | 5.20 | 18M |
| 19 March 2026 | 5.71 | 6.07 | 5.57 | 5.85 | 7M |
| 18 March 2026 | 5.85 | 6.63 | 5.85 | 6.38 | 8M |
| 17 March 2026 | 6.25 | 6.49 | 5.86 | 6.05 | 6M |
| 16 March 2026 | 5.91 | 6.24 | 5.77 | 5.93 | 6M |
| 13 March 2026 | 5.49 | 5.72 | 5.24 | 5.32 | 5M |
| 12 March 2026 | 6.07 | 6.15 | 5.30 | 5.38 | 7M |
| 11 March 2026 | 5.48 | 6.27 | 5.48 | 5.84 | 10M |
| 10 March 2026 | 5.40 | 5.49 | 5.23 | 5.33 | 4M |
| 9 March 2026 | 4.42 | 5.41 | 4.40 | 5.35 | 8M |
| 6 March 2026 | 4.66 | 4.80 | 4.25 | 4.33 | 4M |
| 5 March 2026 | 5.00 | 5.26 | 4.74 | 4.87 | 4M |
| 4 March 2026 | 5.05 | 5.48 | 4.92 | 5.05 | 7M |
| 3 March 2026 | 4.59 | 4.82 | 4.34 | 4.65 | 3M |
| 2 March 2026 | 4.28 | 5.03 | 4.28 | 4.86 | 7M |
| 27 February 2026 | 4.09 | 4.39 | 4.06 | 4.08 | 2M |
| 26 February 2026 | 4.15 | 4.35 | 4.11 | 4.25 | 2M |
| 25 February 2026 | 4.07 | 4.32 | 4.02 | 4.14 | 2M |
| 24 February 2026 | 3.72 | 3.99 | 3.72 | 3.95 | 2M |
| 23 February 2026 | 4.01 | 4.07 | 3.67 | 3.78 | 3M |
| 20 February 2026 | 3.98 | 4.30 | 3.92 | 4.29 | 3M |
| 19 February 2026 | 4.01 | 4.08 | 3.91 | 4.02 | 2M |
| 18 February 2026 | 4.07 | 4.43 | 3.94 | 4.08 | 3M |
| 17 February 2026 | 4.22 | 4.37 | 3.99 | 4.22 | 2M |
| 13 February 2026 | 4.30 | 4.73 | 4.21 | 4.32 | 3M |
| 12 February 2026 | 4.67 | 4.90 | 4.13 | 4.26 | 4M |
| 11 February 2026 | 4.62 | 4.63 | 4.15 | 4.54 | 3M |
| 10 February 2026 | 4.71 | 4.99 | 4.52 | 4.63 | 3M |
| 9 February 2026 | 4.78 | 5.12 | 4.48 | 4.89 | 3M |
| 6 February 2026 | 5.01 | 5.05 | 4.65 | 4.93 | 4M |
| 5 February 2026 | 4.88 | 5.00 | 4.32 | 4.67 | 5M |
| 4 February 2026 | 5.09 | 5.15 | 4.64 | 5.14 | 6M |
| 3 February 2026 | 5.73 | 5.78 | 4.92 | 5.15 | 9M |
| 2 February 2026 | 4.60 | 5.36 | 4.56 | 5.35 | 7M |
| 30 January 2026 | 4.21 | 4.72 | 3.98 | 4.54 | 5M |
| 29 January 2026 | 4.77 | 5.10 | 4.19 | 4.37 | 5M |
| 28 January 2026 | 5.01 | 5.12 | 4.32 | 4.65 | 6M |
| 27 January 2026 | 4.05 | 4.63 | 4.05 | 4.35 | 8M |
| 26 January 2026 | 3.51 | 3.79 | 3.31 | 3.74 | 4M |
| 23 January 2026 | 3.41 | 3.65 | 3.26 | 3.51 | 2M |
| 22 January 2026 | 3.38 | 3.53 | 3.37 | 3.40 | 495,000 |
| 21 January 2026 | 3.48 | 3.54 | 3.24 | 3.36 | 1M |
| 20 January 2026 | 3.63 | 3.68 | 3.40 | 3.48 | 2M |
| 16 January 2026 | 3.75 | 3.83 | 3.55 | 3.71 | 2M |
| 15 January 2026 | 3.85 | 3.85 | 3.59 | 3.65 | 1M |
| 14 January 2026 | 3.75 | 3.90 | 3.66 | 3.74 | 2M |
| 13 January 2026 | 3.45 | 3.76 | 3.36 | 3.75 | 3M |
| 12 January 2026 | 3.49 | 3.65 | 3.28 | 3.45 | 1M |
| 9 January 2026 | 3.53 | 3.71 | 3.48 | 3.55 | 621,100 |
| 8 January 2026 | 3.75 | 3.85 | 3.46 | 3.58 | 965,600 |
| 7 January 2026 | 3.74 | 3.80 | 3.53 | 3.76 | 1M |
| 6 January 2026 | 3.38 | 3.80 | 3.35 | 3.72 | 2M |
| 5 January 2026 | 3.62 | 3.76 | 3.37 | 3.44 | 2M |
| 2 January 2026 | 3.53 | 3.58 | 3.29 | 3.44 | 664,700 |
| 31 December 2025 | 3.47 | 3.59 | 3.32 | 3.56 | 1M |
| 30 December 2025 | 3.15 | 3.46 | 3.06 | 3.37 | 1M |
| 29 December 2025 | 3.26 | 3.43 | 3.01 | 3.10 | 2M |
| 26 December 2025 | 3.29 | 3.31 | 3.20 | 3.26 | 780,300 |
| 24 December 2025 | 3.35 | 3.35 | 3.16 | 3.21 | 519,400 |
| 23 December 2025 | 3.36 | 3.46 | 3.26 | 3.32 | 584,700 |
| 22 December 2025 | 3.47 | 3.47 | 3.29 | 3.37 | 559,800 |
| 19 December 2025 | 3.25 | 3.44 | 3.17 | 3.41 | 1M |
| 18 December 2025 | 3.41 | 3.60 | 3.15 | 3.18 | 1M |
| 17 December 2025 | 3.54 | 3.54 | 3.25 | 3.41 | 896,800 |
| 16 December 2025 | 3.19 | 3.62 | 3.19 | 3.47 | 2M |
| 15 December 2025 | 3.46 | 3.56 | 3.17 | 3.23 | 2M |
| 12 December 2025 | 3.48 | 3.60 | 3.21 | 3.50 | 2M |
| 11 December 2025 | 3.72 | 3.80 | 3.41 | 3.42 | 2M |
| 10 December 2025 | 3.92 | 3.97 | 3.67 | 3.76 | 1M |
| 9 December 2025 | 3.70 | 4.08 | 3.33 | 3.86 | 2M |
| 8 December 2025 | 3.75 | 3.91 | 3.42 | 3.70 | 1M |
| 5 December 2025 | 3.75 | 3.75 | 3.45 | 3.68 | 1M |
| 4 December 2025 | 3.99 | 4.00 | 3.40 | 3.60 | 2M |
| 3 December 2025 | 4.25 | 4.65 | 3.33 | 3.90 | 4M |