Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
3.465
-0.015 (-0.43%)
At close: Oct 1, 2025, 4:00 PM EDT
3.460
-0.005 (-0.14%)
After-hours: Oct 1, 2025, 4:00 PM EDT
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.54 | 3.87 | 3.45 | 3.46 | - | -0.57% | 16,073 |
| 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 |
| Aug 25, 2025 | 4.02 | 4.03 | 3.94 | 4.03 | 4.03 | 0.72% | 2,856 |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 186 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 107 |
| Aug 20, 2025 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | -1.52% | 1,744 |
| Aug 19, 2025 | 3.90 | 4.03 | 3.90 | 3.96 | 3.96 | -1.25% | 780 |
| Aug 18, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | -0.50% | 1,279 |
| Aug 15, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | 0.12% | 1,479 |
| Aug 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.62% | 304 |
| Aug 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 627 |
| Aug 12, 2025 | 4.06 | 4.26 | 3.95 | 4.00 | 4.00 | 0.50% | 4,012 |
| Aug 11, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 0.76% | 592 |
| Aug 8, 2025 | 3.80 | 4.18 | 3.80 | 3.95 | 3.95 | 2.60% | 998 |
| Aug 7, 2025 | 4.10 | 4.27 | 3.85 | 3.85 | 3.85 | -6.10% | 5,661 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | - | 1,326 |
| Aug 5, 2025 | 4.09 | 4.10 | 4.06 | 4.10 | 4.10 | 2.14% | 3,626 |
| Aug 4, 2025 | 4.20 | 4.26 | 3.99 | 4.01 | 4.01 | -8.36% | 19,950 |
| Aug 1, 2025 | 4.35 | 4.50 | 4.30 | 4.38 | 4.38 | 1.39% | 7,488 |
| Jul 31, 2025 | 4.43 | 4.55 | 4.32 | 4.32 | 4.32 | -1.82% | 13,625 |
| Jul 30, 2025 | 4.67 | 4.67 | 4.33 | 4.40 | 4.40 | 0.23% | 13,395 |
| Jul 29, 2025 | 4.92 | 5.09 | 4.36 | 4.39 | 4.39 | -1.79% | 34,689 |
| Jul 28, 2025 | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | -3.25% | 1,554 |
| Jul 25, 2025 | 4.92 | 5.01 | 4.61 | 4.62 | 4.62 | -3.75% | 6,601 |
| Jul 24, 2025 | 4.89 | 5.00 | 4.80 | 4.80 | 4.80 | -2.89% | 5,911 |
| Jul 23, 2025 | 4.30 | 5.20 | 4.30 | 4.94 | 4.94 | 19.40% | 53,913 |