Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
3.300
+0.020 (0.61%)
Jan 27, 2026, 4:00 PM EST - Market closed
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.27 | 3.37 | 3.27 | 3.30 | 3.30 | 0.61% | 1,417 |
| Jan 26, 2026 | 3.29 | 3.49 | 3.25 | 3.28 | 3.28 | -1.83% | 4,514 |
| Jan 23, 2026 | 3.28 | 3.37 | 3.28 | 3.34 | 3.34 | 0.91% | 3,196 |
| Jan 22, 2026 | 3.30 | 3.33 | 3.27 | 3.31 | 3.31 | 0.64% | 1,833 |
| Jan 21, 2026 | 3.29 | 3.36 | 3.29 | 3.29 | 3.29 | 0.61% | 1,690 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.24 | 3.27 | 3.27 | -0.30% | 2,054 |
| Jan 16, 2026 | 3.50 | 3.60 | 3.28 | 3.28 | 3.28 | -5.50% | 9,674 |
| Jan 15, 2026 | 3.62 | 3.65 | 3.47 | 3.47 | 3.47 | -3.58% | 6,543 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.44% | 3,021 |
| Jan 13, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -1.60% | 1,104 |
| Jan 12, 2026 | 3.72 | 3.87 | 3.72 | 3.75 | 3.75 | 1.35% | 3,007 |
| Jan 9, 2026 | 3.81 | 3.84 | 3.70 | 3.70 | 3.70 | -5.18% | 2,249 |
| Jan 8, 2026 | 4.25 | 4.57 | 3.85 | 3.90 | 3.90 | -5.63% | 36,141 |
| Jan 7, 2026 | 4.05 | 4.22 | 4.05 | 4.14 | 4.14 | 0.85% | 2,000 |
| Jan 6, 2026 | 4.30 | 4.39 | 4.10 | 4.10 | 4.10 | -2.84% | 11,058 |
| Jan 5, 2026 | 4.13 | 4.29 | 4.13 | 4.22 | 4.22 | 2.43% | 6,685 |
| Jan 2, 2026 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -1.90% | 10,847 |
| Dec 31, 2025 | 4.39 | 4.53 | 4.20 | 4.20 | 4.20 | - | 9,427 |
| Dec 30, 2025 | 4.20 | 4.35 | 4.12 | 4.20 | 4.20 | 3.70% | 7,040 |
| Dec 29, 2025 | 4.05 | 4.20 | 4.04 | 4.05 | 4.05 | -0.25% | 25,343 |
| Dec 26, 2025 | 4.24 | 4.29 | 4.06 | 4.06 | 4.06 | -4.74% | 9,881 |
| Dec 24, 2025 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | 1.48% | 4,349 |
| Dec 23, 2025 | 4.26 | 4.30 | 4.15 | 4.20 | 4.20 | 0.48% | 4,424 |
| Dec 22, 2025 | 4.15 | 4.45 | 4.09 | 4.18 | 4.18 | 0.72% | 15,522 |
| Dec 19, 2025 | 4.20 | 4.50 | 4.15 | 4.15 | 4.15 | -2.74% | 4,327 |
| Dec 18, 2025 | 4.18 | 4.27 | 4.15 | 4.27 | 4.27 | 3.07% | 2,648 |
| Dec 17, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 1.47% | 3,249 |
| Dec 16, 2025 | 4.19 | 4.23 | 4.02 | 4.08 | 4.08 | -6.85% | 14,692 |
| Dec 15, 2025 | 4.09 | 4.38 | 4.09 | 4.38 | 4.38 | 6.83% | 2,384 |
| Dec 12, 2025 | 4.00 | 4.41 | 3.97 | 4.10 | 4.10 | 4.86% | 32,568 |
| Dec 11, 2025 | 3.85 | 3.95 | 3.80 | 3.91 | 3.91 | 1.56% | 2,009 |
| Dec 10, 2025 | 3.75 | 4.00 | 3.75 | 3.85 | 3.85 | 2.67% | 15,669 |
| Dec 9, 2025 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | -3.85% | 12,978 |
| Dec 8, 2025 | 3.68 | 4.00 | 3.68 | 3.90 | 3.90 | 7.14% | 15,114 |
| Dec 5, 2025 | 3.78 | 4.00 | 3.64 | 3.64 | 3.64 | -5.45% | 8,091 |
| Dec 4, 2025 | 3.79 | 3.96 | 3.79 | 3.85 | 3.85 | 1.58% | 6,464 |
| Dec 3, 2025 | 3.70 | 4.00 | 3.70 | 3.79 | 3.79 | -0.52% | 7,369 |
| Dec 2, 2025 | 3.85 | 4.00 | 3.76 | 3.81 | 3.81 | -0.91% | 10,174 |
| Dec 1, 2025 | 3.84 | 3.85 | 3.80 | 3.85 | 3.85 | -0.13% | 7,124 |
| Nov 28, 2025 | 3.73 | 3.85 | 3.73 | 3.85 | 3.85 | 4.90% | 7,490 |
| Nov 26, 2025 | 3.55 | 3.73 | 3.50 | 3.67 | 3.67 | 0.27% | 5,240 |
| Nov 25, 2025 | 3.39 | 3.80 | 3.38 | 3.66 | 3.66 | 8.93% | 54,908 |
| Nov 24, 2025 | 3.25 | 3.40 | 3.25 | 3.36 | 3.36 | 5.99% | 17,068 |
| Nov 21, 2025 | 3.36 | 3.36 | 3.14 | 3.17 | 3.17 | 0.16% | 9,986 |
| Nov 20, 2025 | 3.08 | 3.41 | 3.08 | 3.17 | 3.17 | 5.50% | 37,464 |
| Nov 19, 2025 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | 1.01% | 12,582 |
| Nov 18, 2025 | 2.69 | 3.11 | 2.69 | 2.97 | 2.97 | 12.08% | 34,471 |
| Nov 17, 2025 | 2.54 | 2.70 | 2.40 | 2.65 | 2.65 | 3.52% | 18,798 |
| Nov 14, 2025 | 2.69 | 2.69 | 2.48 | 2.56 | 2.56 | -4.48% | 17,816 |
| Nov 13, 2025 | 2.61 | 2.68 | 2.51 | 2.68 | 2.68 | 1.13% | 1,966 |