Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
6.67
+0.82 (14.02%)
Mar 31, 2025, 3:34 PM EDT - Market open
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.45 | 6.53 | 5.45 | 6.25 | - | 6.84% | 17,552 |
| 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 |
| Mar 19, 2025 | 5.31 | 6.15 | 5.31 | 5.76 | 5.76 | 6.08% | 13,099 |
| Mar 18, 2025 | 5.84 | 5.84 | 5.30 | 5.43 | 5.43 | -3.10% | 4,323 |
| Mar 17, 2025 | 5.84 | 5.88 | 5.32 | 5.60 | 5.60 | 1.34% | 12,503 |
| Mar 14, 2025 | 5.70 | 5.78 | 4.94 | 5.53 | 5.53 | -2.64% | 9,411 |
| Mar 13, 2025 | 6.00 | 6.09 | 5.68 | 5.68 | 5.68 | -4.05% | 5,308 |
| Mar 12, 2025 | 6.00 | 6.59 | 5.91 | 5.92 | 5.92 | -4.13% | 13,268 |
| Mar 11, 2025 | 6.27 | 6.27 | 5.90 | 6.18 | 6.18 | -4.63% | 4,048 |
| Mar 10, 2025 | 6.46 | 6.60 | 6.20 | 6.48 | 6.48 | -2.34% | 9,500 |
| Mar 7, 2025 | 6.70 | 6.90 | 6.63 | 6.63 | 6.63 | 0.23% | 2,117 |
| Mar 6, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.41% | 440 |
| Mar 5, 2025 | 6.60 | 6.92 | 6.40 | 6.92 | 6.92 | 7.96% | 2,416 |
| Mar 4, 2025 | 6.54 | 6.57 | 6.41 | 6.41 | 6.41 | -4.75% | 3,440 |
| Mar 3, 2025 | 7.50 | 7.50 | 6.60 | 6.73 | 6.73 | -0.44% | 9,425 |
| Feb 28, 2025 | 6.21 | 7.13 | 6.21 | 6.76 | 6.76 | 1.65% | 19,500 |
| Feb 27, 2025 | 6.59 | 6.66 | 6.20 | 6.65 | 6.65 | 0.91% | 11,737 |
| Feb 26, 2025 | 6.20 | 6.59 | 6.20 | 6.59 | 6.59 | 4.11% | 3,151 |
| Feb 25, 2025 | 6.30 | 6.38 | 6.21 | 6.33 | 6.33 | -0.02% | 2,610 |
| Feb 24, 2025 | 6.30 | 6.63 | 6.30 | 6.33 | 6.33 | -1.08% | 6,990 |
| Feb 21, 2025 | 6.20 | 6.45 | 6.20 | 6.40 | 6.40 | - | 3,418 |
| Feb 20, 2025 | 6.40 | 6.41 | 6.30 | 6.40 | 6.40 | -0.62% | 2,010 |
| Feb 19, 2025 | 6.41 | 6.49 | 6.39 | 6.44 | 6.44 | 0.16% | 2,824 |
| Feb 18, 2025 | 6.55 | 6.65 | 6.34 | 6.43 | 6.43 | 0.82% | 10,318 |
| Feb 14, 2025 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 4.39% | 6,130 |
| Feb 13, 2025 | 6.21 | 6.30 | 6.11 | 6.11 | 6.11 | -2.24% | 5,191 |
| Feb 12, 2025 | 6.20 | 6.25 | 6.12 | 6.25 | 6.25 | 4.17% | 4,536 |
| Feb 11, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.98% | 5,135 |
| Feb 10, 2025 | 6.01 | 6.23 | 6.01 | 6.18 | 6.18 | 3.76% | 7,078 |
| Feb 7, 2025 | 6.22 | 6.23 | 5.92 | 5.96 | 5.96 | -0.83% | 2,713 |
| Feb 6, 2025 | 6.22 | 6.22 | 5.80 | 6.01 | 6.01 | -0.17% | 2,781 |
| Feb 5, 2025 | 6.10 | 6.20 | 6.00 | 6.02 | 6.02 | 0.33% | 4,522 |
| Feb 4, 2025 | 6.10 | 6.19 | 6.00 | 6.00 | 6.00 | 0.84% | 2,313 |
| Feb 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1,513 |
| Jan 31, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.87% | 2,764 |
| Jan 30, 2025 | 6.00 | 6.17 | 5.89 | 5.89 | 5.89 | -1.83% | 5,447 |
| Jan 29, 2025 | 6.00 | 6.25 | 6.00 | 6.00 | 6.00 | - | 4,809 |
| Jan 28, 2025 | 5.99 | 6.10 | 5.97 | 6.00 | 6.00 | 1.27% | 5,218 |
| Jan 27, 2025 | 5.81 | 6.19 | 5.81 | 5.93 | 5.93 | 1.98% | 9,800 |
| Jan 24, 2025 | 5.92 | 6.00 | 5.81 | 5.81 | 5.81 | -1.53% | 7,272 |
| Jan 23, 2025 | 5.75 | 5.90 | 5.64 | 5.90 | 5.90 | 3.55% | 3,654 |
| Jan 22, 2025 | 5.70 | 5.77 | 5.40 | 5.70 | 5.70 | 2.67% | 7,342 |
| Jan 21, 2025 | 5.89 | 6.20 | 5.51 | 5.55 | 5.55 | -5.93% | 12,518 |
| Jan 17, 2025 | 5.44 | 5.96 | 5.44 | 5.90 | 5.90 | 3.96% | 3,232 |