Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
6.27
+0.09 (1.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.84 | 6.41 | 5.84 | 6.27 | 6.27 | 2.45% | 7,700 |
| Dec 19, 2024 | 6.31 | 6.84 | 5.76 | 6.12 | 6.12 | -4.72% | 13,259 |
| Dec 18, 2024 | 5.90 | 6.90 | 5.90 | 6.42 | 6.42 | 10.74% | 33,295 |
| Dec 17, 2024 | 5.95 | 5.98 | 5.80 | 5.80 | 5.80 | 2.22% | 16,345 |
| Dec 16, 2024 | 5.83 | 5.96 | 5.61 | 5.67 | 5.67 | -2.68% | 6,436 |
| Dec 13, 2024 | 5.80 | 6.00 | 5.75 | 5.83 | 5.83 | 3.19% | 7,186 |
| Dec 12, 2024 | 5.60 | 5.77 | 5.50 | 5.65 | 5.65 | 2.73% | 2,327 |
| Dec 11, 2024 | 5.60 | 6.00 | 5.30 | 5.50 | 5.50 | -5.01% | 38,062 |
| Dec 10, 2024 | 5.82 | 5.92 | 5.50 | 5.79 | 5.79 | 1.40% | 10,757 |
| Dec 9, 2024 | 6.09 | 6.09 | 5.71 | 5.71 | 5.71 | -4.19% | 4,001 |
| Dec 6, 2024 | 6.20 | 6.20 | 5.54 | 5.96 | 5.96 | 2.76% | 6,356 |
| Dec 5, 2024 | 6.52 | 6.52 | 5.80 | 5.80 | 5.80 | -4.13% | 12,639 |
| Dec 4, 2024 | 6.30 | 6.56 | 5.95 | 6.05 | 6.05 | -5.47% | 15,583 |
| Dec 3, 2024 | 6.49 | 6.49 | 6.21 | 6.40 | 6.40 | 0.87% | 15,359 |
| Dec 2, 2024 | 5.91 | 6.35 | 5.58 | 6.35 | 6.35 | 7.54% | 39,040 |
| Nov 29, 2024 | 5.87 | 6.25 | 5.53 | 5.90 | 5.90 | -3.12% | 14,124 |
| Nov 27, 2024 | 5.84 | 6.10 | 5.84 | 6.09 | 6.09 | 1.84% | 12,088 |
| Nov 26, 2024 | 5.89 | 6.22 | 5.50 | 5.98 | 5.98 | -5.08% | 15,793 |
| Nov 25, 2024 | 6.06 | 6.41 | 5.82 | 6.30 | 6.30 | 8.62% | 28,940 |
| Nov 22, 2024 | 5.65 | 6.25 | 5.50 | 5.80 | 5.80 | 6.03% | 50,344 |
| Nov 21, 2024 | 6.14 | 6.14 | 5.29 | 5.47 | 5.47 | -4.04% | 52,433 |
| Nov 20, 2024 | 4.99 | 5.70 | 4.99 | 5.70 | 5.70 | 18.01% | 4,865 |
| Nov 19, 2024 | 5.04 | 5.04 | 4.78 | 4.83 | 4.83 | -6.43% | 6,503 |
| Nov 18, 2024 | 5.32 | 5.32 | 4.80 | 5.16 | 5.16 | 8.45% | 6,088 |
| Nov 15, 2024 | 5.49 | 5.49 | 4.58 | 4.76 | 4.76 | -6.30% | 12,060 |
| Nov 14, 2024 | 5.09 | 5.35 | 5.06 | 5.08 | 5.08 | -0.37% | 13,364 |
| Nov 13, 2024 | 4.81 | 5.16 | 4.77 | 5.10 | 5.10 | 1.98% | 7,859 |
| Nov 12, 2024 | 4.60 | 5.00 | 4.32 | 5.00 | 5.00 | 5.93% | 16,377 |
| Nov 11, 2024 | 5.21 | 5.21 | 4.20 | 4.72 | 4.72 | -13.71% | 54,201 |
| Nov 8, 2024 | 5.94 | 6.27 | 5.47 | 5.47 | 5.47 | -7.91% | 16,468 |
| Nov 7, 2024 | 5.77 | 6.12 | 5.77 | 5.94 | 5.94 | 0.34% | 22,614 |
| Nov 6, 2024 | 6.60 | 6.60 | 5.90 | 5.92 | 5.92 | -8.64% | 12,324 |
| Nov 5, 2024 | 5.89 | 6.53 | 5.70 | 6.48 | 6.48 | 5.19% | 30,585 |
| Nov 4, 2024 | 6.01 | 6.55 | 5.51 | 6.16 | 6.16 | -5.08% | 57,647 |
| Nov 1, 2024 | 6.48 | 6.60 | 5.36 | 6.49 | 6.49 | 7.63% | 112,901 |
| Oct 31, 2024 | 4.40 | 7.13 | 4.31 | 6.03 | 6.03 | 41.22% | 286,459 |
| Oct 30, 2024 | 4.38 | 4.40 | 4.25 | 4.27 | 4.27 | 0.47% | 13,385 |
| Oct 29, 2024 | 4.27 | 4.58 | 4.16 | 4.25 | 4.25 | 2.16% | 9,665 |
| Oct 28, 2024 | 4.40 | 4.62 | 4.15 | 4.16 | 4.16 | -4.83% | 17,818 |
| Oct 25, 2024 | 4.60 | 4.61 | 4.37 | 4.37 | 4.37 | -1.78% | 6,777 |
| Oct 24, 2024 | 4.70 | 4.70 | 4.45 | 4.45 | 4.45 | -3.26% | 12,270 |
| Oct 23, 2024 | 4.60 | 4.81 | 4.40 | 4.60 | 4.60 | - | 9,201 |
| Oct 22, 2024 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | 7.00% | 2,482 |
| Oct 21, 2024 | 4.59 | 4.60 | 4.15 | 4.30 | 4.30 | -5.52% | 10,133 |
| Oct 18, 2024 | 4.66 | 4.71 | 4.55 | 4.55 | 4.55 | -2.36% | 3,102 |
| Oct 17, 2024 | 4.79 | 4.91 | 4.66 | 4.66 | 4.66 | -2.92% | 31,086 |
| Oct 16, 2024 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 0.84% | 1,393 |
| Oct 15, 2024 | 4.51 | 4.85 | 4.51 | 4.76 | 4.76 | -0.63% | 2,651 |
| Oct 14, 2024 | 5.07 | 5.07 | 4.70 | 4.79 | 4.79 | -5.58% | 7,951 |
| Oct 11, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.85% | 7,940 |
| Oct 10, 2024 | 4.99 | 5.13 | 4.91 | 5.03 | 5.03 | -4.19% | 8,855 |
| Oct 9, 2024 | 5.25 | 5.25 | 4.90 | 5.25 | 5.25 | 5.00% | 8,402 |
| Oct 8, 2024 | 4.93 | 5.25 | 4.93 | 5.00 | 5.00 | -0.40% | 11,494 |
| Oct 7, 2024 | 4.80 | 5.25 | 4.80 | 5.02 | 5.02 | 3.72% | 15,640 |
| Oct 4, 2024 | 4.85 | 5.40 | 4.81 | 4.84 | 4.84 | -0.17% | 22,332 |
| Oct 3, 2024 | 4.85 | 5.12 | 4.72 | 4.85 | 4.85 | -4.00% | 6,197 |
| Oct 2, 2024 | 5.14 | 5.40 | 5.05 | 5.05 | 5.05 | 2.64% | 14,381 |
| Oct 1, 2024 | 5.18 | 5.18 | 4.85 | 4.92 | 4.92 | 0.20% | 2,469 |
| Sep 30, 2024 | 5.36 | 5.40 | 4.72 | 4.91 | 4.91 | -3.73% | 34,276 |
| Sep 27, 2024 | 5.40 | 5.40 | 5.05 | 5.10 | 5.10 | -1.16% | 8,988 |
| 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 |