Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
5.70
+0.05 (0.85%)
Jan 22, 2025, 11:23 AM EST - Market open

Helport AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20255.896.205.515.555.55-5.93%12,518
Jan 17, 20255.445.965.445.905.903.96%3,232
Jan 16, 20255.655.855.455.685.685.09%19,681
Jan 15, 20255.525.755.325.405.40-2.49%5,694
Jan 14, 20255.855.865.545.545.54-4.91%4,939
Jan 13, 20255.905.905.705.825.822.90%3,738
Jan 10, 20255.765.835.665.665.66-1.74%2,506
Jan 8, 20255.895.915.765.765.76-3.73%8,915
Jan 7, 20256.106.105.855.985.98-0.28%2,805
Jan 6, 20255.756.245.756.006.004.35%12,964
Jan 3, 20256.116.115.755.755.75-3.52%1,880
Jan 2, 20255.906.415.675.965.967.39%7,598
Dec 31, 20246.266.265.555.555.55-8.11%15,933
Dec 30, 20245.976.125.976.046.041.34%3,291
Dec 27, 20246.226.225.955.965.96-0.83%2,967
Dec 26, 20245.946.175.946.016.01-0.17%6,644
Dec 24, 20246.416.416.006.026.02-5.39%12,652
Dec 23, 20246.126.416.106.366.361.48%32,654
Dec 20, 20245.846.415.846.276.272.45%7,700
Dec 19, 20246.316.845.766.126.12-4.72%13,259
Dec 18, 20245.906.905.906.426.4210.74%33,295
Dec 17, 20245.955.985.805.805.802.22%16,345
Dec 16, 20245.835.965.615.675.67-2.68%6,436
Dec 13, 20245.806.005.755.835.833.19%7,186
Dec 12, 20245.605.775.505.655.652.73%2,327
Dec 11, 20245.606.005.305.505.50-5.01%38,062
Dec 10, 20245.825.925.505.795.791.40%10,757
Dec 9, 20246.096.095.715.715.71-4.19%4,001
Dec 6, 20246.206.205.545.965.962.76%6,356
Dec 5, 20246.526.525.805.805.80-4.13%12,639
Dec 4, 20246.306.565.956.056.05-5.47%15,583
Dec 3, 20246.496.496.216.406.400.87%15,359
Dec 2, 20245.916.355.586.356.357.54%39,040
Nov 29, 20245.876.255.535.905.90-3.12%14,124
Nov 27, 20245.846.105.846.096.091.84%12,088
Nov 26, 20245.896.225.505.985.98-5.08%15,793
Nov 25, 20246.066.415.826.306.308.62%28,940
Nov 22, 20245.656.255.505.805.806.03%50,344
Nov 21, 20246.146.145.295.475.47-4.04%52,433
Nov 20, 20244.995.704.995.705.7018.01%4,865
Nov 19, 20245.045.044.784.834.83-6.43%6,503
Nov 18, 20245.325.324.805.165.168.45%6,088
Nov 15, 20245.495.494.584.764.76-6.30%12,060
Nov 14, 20245.095.355.065.085.08-0.37%13,364
Nov 13, 20244.815.164.775.105.101.98%7,859
Nov 12, 20244.605.004.325.005.005.93%16,377
Nov 11, 20245.215.214.204.724.72-13.71%54,201
Nov 8, 20245.946.275.475.475.47-7.91%16,468
Nov 7, 20245.776.125.775.945.940.34%22,614
Nov 6, 20246.606.605.905.925.92-8.64%12,324
Nov 5, 20245.896.535.706.486.485.19%30,585
Nov 4, 20246.016.555.516.166.16-5.08%57,647
Nov 1, 20246.486.605.366.496.497.63%112,901
Oct 31, 20244.407.134.316.036.0341.22%286,459
Oct 30, 20244.384.404.254.274.270.47%13,385
Oct 29, 20244.274.584.164.254.252.16%9,665
Oct 28, 20244.404.624.154.164.16-4.83%17,818
Oct 25, 20244.604.614.374.374.37-1.78%6,777
Oct 24, 20244.704.704.454.454.45-3.26%12,270
Oct 23, 20244.604.814.404.604.60-9,201
Oct 22, 20244.414.604.414.604.607.00%2,482
Oct 21, 20244.594.604.154.304.30-5.52%10,133
Oct 18, 20244.664.714.554.554.55-2.36%3,102
Oct 17, 20244.794.914.664.664.66-2.92%31,086
Oct 16, 20244.904.904.804.804.800.84%1,393
Oct 15, 20244.514.854.514.764.76-0.63%2,651
Oct 14, 20245.075.074.704.794.79-5.58%7,951
Oct 11, 20245.075.075.075.075.070.85%7,940
Oct 10, 20244.995.134.915.035.03-4.19%8,855
Oct 9, 20245.255.254.905.255.255.00%8,402
Oct 8, 20244.935.254.935.005.00-0.40%11,494
Oct 7, 20244.805.254.805.025.023.72%15,640
Oct 4, 20244.855.404.814.844.84-0.17%22,332
Oct 3, 20244.855.124.724.854.85-4.00%6,197
Oct 2, 20245.145.405.055.055.052.64%14,381
Oct 1, 20245.185.184.854.924.920.20%2,469
Sep 30, 20245.365.404.724.914.91-3.73%34,276
Sep 27, 20245.405.405.055.105.10-1.16%8,988
Sep 26, 20245.485.574.855.165.16-6.18%17,936
Sep 25, 20245.455.515.305.505.503.77%6,914
Sep 24, 20245.625.925.305.305.30-6.19%41,602
Sep 23, 20245.785.905.375.655.655.02%9,966
Sep 20, 20246.006.205.385.385.38-5.94%23,741
Sep 19, 20245.726.155.725.725.72-3.05%7,632
Sep 18, 20245.846.285.665.905.90-0.87%23,438
Sep 17, 20245.146.505.145.955.958.57%58,493
Sep 16, 20245.605.655.485.485.48-1.93%1,347
Sep 13, 20245.455.945.425.595.591.64%8,205
Sep 12, 20245.505.755.405.505.503.38%20,157
Sep 11, 20245.965.964.955.325.32-9.83%53,358
Sep 10, 20245.906.085.905.905.90-5,550
Sep 9, 20246.156.305.905.905.90-3.75%16,787
Sep 6, 20246.136.506.126.136.13-1.29%14,680
Sep 5, 20246.316.506.216.216.21-3.27%19,004
Sep 4, 20246.556.806.426.426.42-4.61%31,112
Sep 3, 20246.636.856.506.736.731.66%94,986
Aug 30, 20246.837.146.406.626.62-1.63%20,381
Aug 29, 20246.537.246.126.736.731.25%27,608
Aug 28, 20246.416.895.926.656.657.04%59,424
Aug 27, 20245.706.665.336.216.216.34%38,121