Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
2.780
-0.120 (-4.14%)
Nov 4, 2025, 4:00 PM EST - Market closed
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.93 | 2.93 | 2.78 | 2.78 | 2.78 | -4.14% | 4,569 |
| Nov 3, 2025 | 2.80 | 3.13 | 2.78 | 2.90 | 2.90 | 5.03% | 15,057 |
| Oct 31, 2025 | 2.62 | 2.90 | 2.62 | 2.76 | 2.76 | -4.46% | 5,772 |
| Oct 30, 2025 | 2.82 | 2.95 | 2.75 | 2.89 | 2.89 | 2.12% | 2,299 |
| Oct 29, 2025 | 2.92 | 2.92 | 2.83 | 2.83 | 2.83 | -5.51% | 1,343 |
| Oct 28, 2025 | 2.90 | 3.38 | 2.50 | 3.00 | 3.00 | 4.36% | 44,873 |
| Oct 27, 2025 | 3.08 | 3.08 | 2.87 | 2.87 | 2.87 | -7.06% | 4,833 |
| Oct 24, 2025 | 3.11 | 3.13 | 2.95 | 3.09 | 3.09 | 2.93% | 9,608 |
| Oct 23, 2025 | 3.21 | 3.21 | 2.86 | 3.00 | 3.00 | 6.01% | 24,169 |
| Oct 22, 2025 | 3.22 | 3.22 | 2.66 | 2.83 | 2.83 | -11.29% | 22,814 |
| Oct 21, 2025 | 3.20 | 3.30 | 3.19 | 3.19 | 3.19 | - | 1,156 |
| Oct 20, 2025 | 3.15 | 3.26 | 3.15 | 3.19 | 3.19 | -0.62% | 6,639 |
| Oct 17, 2025 | 3.23 | 3.30 | 3.15 | 3.21 | 3.21 | -2.73% | 8,927 |
| Oct 16, 2025 | 3.32 | 3.35 | 3.26 | 3.30 | 3.30 | -0.12% | 3,504 |
| Oct 15, 2025 | 3.44 | 3.44 | 3.28 | 3.30 | 3.30 | -1.75% | 3,753 |
| Oct 14, 2025 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -1.95% | 6,790 |
| Oct 13, 2025 | 3.33 | 3.56 | 3.33 | 3.43 | 3.43 | -1.86% | 12,683 |
| Oct 10, 2025 | 3.47 | 3.52 | 3.40 | 3.50 | 3.50 | -0.71% | 10,106 |
| Oct 9, 2025 | 3.49 | 3.57 | 3.44 | 3.52 | 3.52 | 2.03% | 10,892 |
| Oct 8, 2025 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -0.58% | 8,008 |
| Oct 7, 2025 | 3.49 | 3.90 | 3.45 | 3.47 | 3.47 | -1.42% | 24,962 |
| Oct 6, 2025 | 3.55 | 3.95 | 3.43 | 3.52 | 3.52 | 0.86% | 28,905 |
| Oct 3, 2025 | 3.52 | 3.79 | 3.46 | 3.49 | 3.49 | - | 23,793 |
| Oct 2, 2025 | 3.53 | 3.71 | 3.45 | 3.49 | 3.49 | 0.87% | 17,231 |
| Oct 1, 2025 | 3.54 | 3.87 | 3.45 | 3.46 | 3.46 | -0.57% | 16,503 |
| Sep 30, 2025 | 3.73 | 3.84 | 3.43 | 3.48 | 3.48 | -3.06% | 27,944 |
| Sep 29, 2025 | 3.84 | 3.95 | 3.57 | 3.59 | 3.59 | -3.23% | 22,129 |
| Sep 26, 2025 | 3.86 | 3.92 | 3.68 | 3.71 | 3.71 | -2.88% | 22,385 |
| Sep 25, 2025 | 3.86 | 3.93 | 3.70 | 3.82 | 3.82 | -0.52% | 18,130 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | 0.26% | 18,874 |
| Sep 23, 2025 | 3.88 | 3.93 | 3.80 | 3.83 | 3.83 | - | 15,983 |
| Sep 22, 2025 | 4.02 | 4.20 | 3.83 | 3.83 | 3.83 | -2.54% | 16,393 |
| Sep 19, 2025 | 4.02 | 4.09 | 3.93 | 3.93 | 3.93 | -1.75% | 12,166 |
| Sep 18, 2025 | 4.05 | 4.10 | 4.00 | 4.00 | 4.00 | 0.25% | 20,314 |
| Sep 17, 2025 | 4.06 | 4.06 | 3.90 | 3.99 | 3.99 | 0.50% | 6,145 |
| Sep 16, 2025 | 3.83 | 4.16 | 3.83 | 3.97 | 3.97 | -2.46% | 5,445 |
| Sep 15, 2025 | 3.98 | 4.09 | 3.98 | 4.07 | 4.07 | 2.26% | 5,349 |
| Sep 12, 2025 | 3.98 | 4.06 | 3.98 | 3.98 | 3.98 | -0.50% | 8,964 |
| Sep 11, 2025 | 4.15 | 4.15 | 3.99 | 4.00 | 4.00 | 1.52% | 5,285 |
| Sep 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 134 |
| Sep 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.73% | 487 |
| Sep 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 79 |
| Sep 5, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 0.48% | 4,869 |
| Sep 4, 2025 | 3.85 | 4.02 | 3.85 | 3.95 | 3.95 | 2.54% | 902 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -0.36% | 2,575 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -0.21% | 1,826 |
| Aug 29, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.62% | 895 |
| Aug 28, 2025 | 4.02 | 4.02 | 3.85 | 3.85 | 3.85 | -3.02% | 1,307 |
| Aug 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.15% | 472 |
| Aug 26, 2025 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -0.32% | 3,137 |