Helport AI Limited (HPAIW)
NASDAQ: HPAIW · Real-Time Price · USD · Warrants
0.0353
-0.0046 (-11.53%)
May 27, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.53% | 4,300 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.39% | 3,100 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.03% | 2,200 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | 15,457 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.98% | 136,754 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.29% | 9,405 |
| May 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -28.50% | 117,310 |
| May 15, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -40.36% | 10,994 |
| May 14, 2026 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | 3.10% | 4,600 |
| May 13, 2026 | 0.06 | 0.09 | 0.05 | 0.09 | 0.09 | 27.94% | 19,284 |
| May 11, 2026 | 0.06 | 0.13 | 0.06 | 0.07 | 0.07 | 13.33% | 11,498 |
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 12,132 |
| May 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -24.78% | 11,515 |
| May 5, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 33.17% | 3,567 |
| May 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -30.80% | 15,630 |
| May 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 23.68% | 269 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 14,400 |
| Apr 28, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 16,126 |
| Apr 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 13.15% | 21,100 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.63% | 1,900 |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.73% | 350 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.60% | 11,900 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.06% | 26,774 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -18.81% | 29,430 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.21% | 1,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.50% | 500 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.09 | 0.10 | 0.10 | -9.09% | 35,700 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,292 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.76% | 5,800 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.03% | 1,501 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.01% | 5,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,127 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 1,748 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.64% | 434 |
| Feb 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.55% | 1,926 |
| Feb 18, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -5.01% | 2,700 |
| Feb 11, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -3.85% | 1,211 |
| Feb 5, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -8.41% | 19,249 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 33.33% | 200 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -14.66% | 5,139 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -24.09% | 6,679 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 21.11% | 600 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.72% | 1,941 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.95% | 1,090 |
| Jan 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -16.63% | 650 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 800 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | -6.54% | 4,480 |
| Jan 8, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.90% | 19,339 |
| Jan 7, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 23.53% | 25,277 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.78% | 1,000 |