Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
5.16
-0.16 (-3.01%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.48 | 5.57 | 4.85 | 5.16 | 5.16 | -6.18% | 17,936 |
| Sep 25, 2024 | 5.45 | 5.51 | 5.30 | 5.50 | 5.50 | 3.77% | 6,914 |
| Sep 24, 2024 | 5.62 | 5.92 | 5.30 | 5.30 | 5.30 | -6.19% | 41,602 |
| Sep 23, 2024 | 5.78 | 5.90 | 5.37 | 5.65 | 5.65 | 5.02% | 9,966 |
| Sep 20, 2024 | 6.00 | 6.20 | 5.38 | 5.38 | 5.38 | -5.94% | 23,741 |
| Sep 19, 2024 | 5.72 | 6.15 | 5.72 | 5.72 | 5.72 | -3.05% | 7,632 |
| Sep 18, 2024 | 5.84 | 6.28 | 5.66 | 5.90 | 5.90 | -0.87% | 23,438 |
| Sep 17, 2024 | 5.14 | 6.50 | 5.14 | 5.95 | 5.95 | 8.57% | 58,493 |
| Sep 16, 2024 | 5.60 | 5.65 | 5.48 | 5.48 | 5.48 | -1.93% | 1,347 |
| Sep 13, 2024 | 5.45 | 5.94 | 5.42 | 5.59 | 5.59 | 1.64% | 8,205 |
| Sep 12, 2024 | 5.50 | 5.75 | 5.40 | 5.50 | 5.50 | 3.38% | 20,157 |
| Sep 11, 2024 | 5.96 | 5.96 | 4.95 | 5.32 | 5.32 | -9.83% | 53,358 |
| Sep 10, 2024 | 5.90 | 6.08 | 5.90 | 5.90 | 5.90 | - | 5,550 |
| Sep 9, 2024 | 6.15 | 6.30 | 5.90 | 5.90 | 5.90 | -3.75% | 16,787 |
| Sep 6, 2024 | 6.13 | 6.50 | 6.12 | 6.13 | 6.13 | -1.29% | 14,680 |
| Sep 5, 2024 | 6.31 | 6.50 | 6.21 | 6.21 | 6.21 | -3.27% | 19,004 |
| Sep 4, 2024 | 6.55 | 6.80 | 6.42 | 6.42 | 6.42 | -4.61% | 31,112 |
| Sep 3, 2024 | 6.63 | 6.85 | 6.50 | 6.73 | 6.73 | 1.66% | 94,986 |
| Aug 30, 2024 | 6.83 | 7.14 | 6.40 | 6.62 | 6.62 | -1.63% | 20,381 |
| Aug 29, 2024 | 6.53 | 7.24 | 6.12 | 6.73 | 6.73 | 1.25% | 27,608 |
| Aug 28, 2024 | 6.41 | 6.89 | 5.92 | 6.65 | 6.65 | 7.04% | 59,424 |
| Aug 27, 2024 | 5.70 | 6.66 | 5.33 | 6.21 | 6.21 | 6.34% | 38,121 |
| Aug 26, 2024 | 5.90 | 6.04 | 5.40 | 5.84 | 5.84 | 5.23% | 12,235 |
| Aug 23, 2024 | 5.86 | 6.10 | 5.20 | 5.55 | 5.55 | -11.20% | 17,273 |
| Aug 22, 2024 | 6.39 | 6.55 | 5.76 | 6.25 | 6.25 | 12.61% | 21,482 |
| Aug 21, 2024 | 6.90 | 7.16 | 5.50 | 5.55 | 5.55 | -21.28% | 48,941 |
| Aug 20, 2024 | 6.51 | 7.65 | 6.51 | 7.05 | 7.05 | 2.03% | 73,636 |
| Aug 19, 2024 | 5.41 | 9.41 | 5.29 | 6.91 | 6.91 | 35.23% | 485,605 |
| Aug 16, 2024 | 3.69 | 5.25 | 3.69 | 5.11 | 5.11 | 30.69% | 36,989 |
| Aug 15, 2024 | 3.48 | 3.91 | 3.07 | 3.91 | 3.91 | 8.61% | 29,242 |
| Aug 14, 2024 | 3.99 | 4.16 | 3.40 | 3.60 | 3.60 | -16.47% | 22,646 |
| Aug 13, 2024 | 4.40 | 4.56 | 3.86 | 4.31 | 4.31 | 1.17% | 60,727 |
| Aug 12, 2024 | 4.28 | 4.35 | 3.70 | 4.26 | 4.26 | 1.67% | 38,356 |
| Aug 9, 2024 | 4.06 | 4.62 | 3.78 | 4.19 | 4.19 | -9.31% | 30,657 |
| Aug 8, 2024 | 5.70 | 5.88 | 3.77 | 4.62 | 4.62 | -28.92% | 80,709 |
| Aug 7, 2024 | 6.00 | 6.98 | 6.00 | 6.50 | 6.50 | -7.80% | 57,491 |
| Aug 6, 2024 | 7.08 | 7.88 | 5.69 | 7.05 | 7.05 | -16.37% | 201,132 |