Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
5.14
+0.13 (2.58%)
At close: May 30, 2025, 4:00 PM
4.980
-0.160 (-3.10%)
After-hours: May 30, 2025, 5:03 PM EDT
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.99 | 5.29 | 4.99 | 5.14 | 5.14 | 2.57% | 1,710 |
| May 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.15% | 1,940 |
| May 28, 2025 | 5.01 | 5.13 | 5.00 | 5.12 | 5.12 | -0.58% | 1,924 |
| May 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 846 |
| May 23, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | 1.58% | 2,714 |
| May 22, 2025 | 5.15 | 5.41 | 5.07 | 5.07 | 5.07 | 0.20% | 8,696 |
| May 21, 2025 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | 0.20% | 2,587 |
| May 20, 2025 | 5.23 | 5.31 | 5.05 | 5.05 | 5.05 | -5.25% | 3,537 |
| May 19, 2025 | 5.25 | 5.40 | 5.06 | 5.33 | 5.33 | 5.96% | 4,745 |
| May 16, 2025 | 5.12 | 5.45 | 5.03 | 5.03 | 5.03 | -4.19% | 15,839 |
| May 15, 2025 | 4.99 | 5.28 | 4.99 | 5.25 | 5.25 | 2.94% | 1,793 |
| May 14, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -0.97% | 5,818 |
| May 13, 2025 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -1.90% | 8,565 |
| May 12, 2025 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | 7.43% | 13,992 |
| May 9, 2025 | 5.29 | 5.37 | 4.80 | 4.89 | 4.89 | -4.74% | 14,989 |
| May 8, 2025 | 5.45 | 5.46 | 5.10 | 5.13 | 5.13 | - | 9,932 |
| May 7, 2025 | 5.70 | 5.70 | 5.11 | 5.13 | 5.13 | -7.32% | 13,169 |
| May 6, 2025 | 5.96 | 6.00 | 5.54 | 5.54 | 5.54 | -4.57% | 5,340 |
| May 5, 2025 | 6.44 | 6.62 | 5.72 | 5.80 | 5.80 | -9.66% | 32,476 |
| May 2, 2025 | 6.29 | 6.77 | 6.20 | 6.42 | 6.42 | 4.56% | 19,997 |
| May 1, 2025 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | -3.38% | 3,263 |
| Apr 30, 2025 | 6.19 | 6.39 | 6.19 | 6.36 | 6.36 | -2.23% | 6,172 |
| Apr 29, 2025 | 5.75 | 6.61 | 5.75 | 6.50 | 6.50 | 1.56% | 86,935 |
| Apr 28, 2025 | 6.04 | 6.66 | 5.74 | 6.40 | 6.40 | 7.83% | 49,262 |
| Apr 25, 2025 | 6.03 | 6.26 | 5.43 | 5.94 | 5.94 | -1.90% | 68,118 |
| Apr 24, 2025 | 6.06 | 6.39 | 5.75 | 6.05 | 6.05 | -0.17% | 24,260 |
| Apr 23, 2025 | 5.49 | 6.06 | 5.20 | 6.06 | 6.06 | 10.18% | 19,445 |
| Apr 22, 2025 | 5.38 | 5.77 | 5.20 | 5.50 | 5.50 | 5.77% | 11,251 |
| Apr 21, 2025 | 5.28 | 5.33 | 5.20 | 5.20 | 5.20 | 4.00% | 2,113 |
| Apr 17, 2025 | 5.25 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 4,577 |
| Apr 16, 2025 | 5.90 | 6.28 | 5.50 | 5.50 | 5.50 | 0.73% | 90,646 |
| Apr 15, 2025 | 6.10 | 6.10 | 5.46 | 5.46 | 5.46 | -7.14% | 18,815 |
| Apr 14, 2025 | 6.10 | 6.50 | 5.88 | 5.88 | 5.88 | -5.62% | 83,102 |
| Apr 11, 2025 | 5.90 | 6.50 | 5.81 | 6.23 | 6.23 | 2.98% | 86,451 |
| Apr 10, 2025 | 5.99 | 6.48 | 5.82 | 6.05 | 6.05 | 0.83% | 84,689 |
| Apr 9, 2025 | 6.00 | 6.19 | 5.86 | 6.00 | 6.00 | 2.56% | 5,443 |
| Apr 8, 2025 | 6.03 | 6.64 | 5.85 | 5.85 | 5.85 | -9.86% | 6,934 |
| Apr 7, 2025 | 6.35 | 6.79 | 5.81 | 6.49 | 6.49 | -3.57% | 40,497 |
| Apr 4, 2025 | 6.33 | 8.40 | 6.10 | 6.73 | 6.73 | 6.15% | 167,145 |
| Apr 3, 2025 | 6.03 | 6.45 | 5.75 | 6.34 | 6.34 | 0.24% | 20,152 |
| Apr 2, 2025 | 5.81 | 6.50 | 5.59 | 6.33 | 6.33 | 7.94% | 27,259 |
| Apr 1, 2025 | 5.60 | 6.07 | 5.60 | 5.86 | 5.86 | -0.34% | 10,702 |
| Mar 31, 2025 | 5.45 | 6.67 | 5.45 | 5.88 | 5.88 | 0.51% | 24,779 |
| Mar 28, 2025 | 5.70 | 5.99 | 5.60 | 5.85 | 5.85 | -0.85% | 10,384 |
| Mar 27, 2025 | 5.30 | 6.02 | 5.15 | 5.90 | 5.90 | 12.27% | 22,305 |
| Mar 26, 2025 | 5.00 | 5.70 | 4.82 | 5.26 | 5.26 | 9.02% | 19,116 |
| Mar 25, 2025 | 5.60 | 5.60 | 4.82 | 4.82 | 4.82 | -13.15% | 23,004 |
| Mar 24, 2025 | 5.59 | 5.99 | 5.35 | 5.55 | 5.55 | -4.31% | 22,570 |
| Mar 21, 2025 | 5.40 | 6.15 | 5.30 | 5.80 | 5.80 | 5.45% | 16,032 |
| Mar 20, 2025 | 5.45 | 5.50 | 5.38 | 5.50 | 5.50 | -4.51% | 1,226 |