Hepion Pharmaceuticals, Inc. (HEPA) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -39.9%
- 3M
- +0.4%
- YTD
- -14.7%
- 1Y
- -31.7%
- 3Y
- -95.4%
- 5Y
- -88.1%
Loading 10-year price history...
HEPA Historical Performance
HEPA Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +138.1%
- 2015 annual price return
- -13.8%
- 2016 annual price return
- -23.1%
- 2017 annual price return
- -71.4%
- 2018 annual price return
- -90.2%
- 2019 annual price return
- -73.7%
- 2020 annual price return
- -60.9%
- 2021 annual price return
- -47.0%
- 2022 annual price return
- -76.2%
- 2023 annual price return
- -47.7%
- 2024 annual price return
- -85.1%
- 2025 annual price return
- -99.8%
- 2026 annual price return
- -33.3%
HEPA Stock Price Trajectory (2014–2026)
As of June 29, 2026, Hepion Pharmaceuticals, Inc. (HEPA) trades at $0.05, representing a -31.7% return over the past year. The stock has delivered a -100.0% total return over five years (-88.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on April 20, 2017. From this peak, HEPA has corrected -100.0%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MDGL (+71.2% 1Y), AKRO (-2.9% 1Y), and HALO (+42.7% 1Y), HEPA has underperformed the peer group average. Compare HEPA vs MDGL →
HEPA Historical Price Data · from 2014
Rows 1–50 of 3,109| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-25 | 0.05 | 0.07 | 0.05 | 0.05 | 4K | -3.40% |
| 2026-06-24 | 0.05 | 0.05 | 0.05 | 0.05 | 2 | -19.21% |
| 2026-06-23 | 0.05 | 0.07 | 0.05 | 0.07 | 16K | +28.63% |
| 2026-06-22 | 0.06 | 0.06 | 0.05 | 0.05 | 35 | -15.00% |
| 2026-06-18 | 0.05 | 0.06 | 0.05 | 0.06 | 386 | +20.00% |
| 2026-06-17 | 0.05 | 0.05 | 0.05 | 0.05 | 4 | -2.91% |
| 2026-06-16 | 0.05 | 0.05 | 0.05 | 0.05 | 11K | -10.43% |
| 2026-06-15 | 0.06 | 0.06 | 0.06 | 0.06 | 32 | +11.65% |
| 2026-06-12 | 0.07 | 0.07 | 0.05 | 0.05 | 1K | -7.87% |
| 2026-06-10 | 0.06 | 0.06 | 0.06 | 0.06 | 5K | -8.36% |
| 2026-06-09 | 0.06 | 0.06 | 0.06 | 0.06 | 44 | 0.00% |
| 2026-06-08 | 0.06 | 0.08 | 0.06 | 0.06 | 879 | -1.61% |
| 2026-06-04 | 0.06 | 0.07 | 0.06 | 0.06 | 2K | +3.33% |
| 2026-06-03 | 0.06 | 0.06 | 0.06 | 0.06 | 21K | -4.76% |
| 2026-06-02 | 0.06 | 0.06 | 0.06 | 0.06 | 55 | -2.17% |
| 2026-06-01 | 0.06 | 0.06 | 0.06 | 0.06 | 4 | -2.57% |
| 2026-05-29 | 0.06 | 0.07 | 0.06 | 0.07 | 10K | -5.57% |
| 2026-05-28 | 0.07 | 0.07 | 0.06 | 0.07 | 30K | +15.70% |
| 2026-05-27 | 0.07 | 0.07 | 0.06 | 0.06 | 49K | -28.99% |
| 2026-05-26 | 0.09 | 0.09 | 0.09 | 0.09 | 23 | +13.60% |
| 2026-05-22 | 0.07 | 0.07 | 0.07 | 0.07 | 3K | -17.76% |
| 2026-05-21 | 0.09 | 0.09 | 0.09 | 0.09 | 5K | +3.64% |
| 2026-05-20 | 0.07 | 0.09 | 0.07 | 0.09 | 249 | +22.91% |
| 2026-05-19 | 0.09 | 0.09 | 0.07 | 0.07 | 1K | -23.01% |
| 2026-05-18 | 0.11 | 0.11 | 0.09 | 0.09 | 18K | +3.33% |
| 2026-05-15 | 0.09 | 0.11 | 0.09 | 0.09 | 15K | +2.27% |
| 2026-05-14 | 0.09 | 0.11 | 0.08 | 0.09 | 54K | -2.11% |
| 2026-05-13 | 0.08 | 0.09 | 0.07 | 0.09 | 58K | +30.10% |
| 2026-05-12 | 0.07 | 0.09 | 0.06 | 0.07 | 42K | -5.21% |
| 2026-05-11 | 0.06 | 0.07 | 0.06 | 0.07 | 272 | +27.89% |
| 2026-05-08 | 0.06 | 0.06 | 0.06 | 0.06 | 62K | -5.00% |
| 2026-05-07 | 0.05 | 0.07 | 0.05 | 0.06 | 32K | +35.75% |
| 2026-05-06 | 0.06 | 0.07 | 0.04 | 0.04 | 2K | -16.76% |
| 2026-05-05 | 0.05 | 0.06 | 0.05 | 0.05 | 21 | -1.67% |
| 2026-05-04 | 0.05 | 0.06 | 0.05 | 0.05 | 8K | 0.00% |
| 2026-05-01 | 0.05 | 0.07 | 0.05 | 0.05 | 647 | -13.60% |
| 2026-04-30 | 0.05 | 0.07 | 0.05 | 0.06 | 409 | -11.97% |
| 2026-04-29 | 0.05 | 0.07 | 0.05 | 0.07 | 683 | +1.43% |
| 2026-04-28 | 0.06 | 0.07 | 0.05 | 0.07 | 19K | +12.72% |
| 2026-04-27 | 0.07 | 0.07 | 0.05 | 0.06 | 168K | +51.46% |
| 2026-04-24 | 0.04 | 0.04 | 0.04 | 0.04 | 16K | +7.33% |
| 2026-04-23 | 0.04 | 0.05 | 0.04 | 0.04 | 1K | +0.26% |
| 2026-04-22 | 0.05 | 0.05 | 0.04 | 0.04 | 12K | -4.75% |
| 2026-04-21 | 0.04 | 0.04 | 0.04 | 0.04 | 519 | +9.89% |
| 2026-04-20 | 0.04 | 0.04 | 0.04 | 0.04 | 4 | -11.22% |
| 2026-04-17 | 0.04 | 0.04 | 0.04 | 0.04 | 93 | +17.14% |
| 2026-04-16 | 0.04 | 0.04 | 0.04 | 0.04 | 141 | -9.33% |
| 2026-04-15 | 0.05 | 0.06 | 0.04 | 0.04 | 12K | -19.58% |
| 2026-04-14 | 0.05 | 0.05 | 0.05 | 0.05 | 6 | +18.52% |
| 2026-04-13 | 0.04 | 0.04 | 0.04 | 0.04 | 1 | -9.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HEPA — Frequently Asked Questions
Quick answers to the most common questions about buying HEPA stock.
How has HEPA stock performed recently?
HEPA declined -31.7% over the past year, below its 5-year annualized CAGR of -88.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HEPA's all-time high price?
Hepion Pharmaceuticals, Inc. reached $999999.00 on 2017-04-20. The 52-week high is $0.25. Current 1-year return of -31.7% places the stock further from historical peaks.
Where can I download HEPA historical price data?
This page provides HEPA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.