Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
4.275
+0.035 (0.83%)
Jun 27, 2025, 4:00 PM - Market closed
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.20 | 4.38 | 4.17 | 4.28 | 4.28 | 0.83% | 2,711 |
| Jun 26, 2025 | 4.48 | 4.48 | 4.24 | 4.24 | 4.24 | -3.09% | 1,664 |
| Jun 25, 2025 | 4.25 | 4.38 | 4.24 | 4.38 | 4.38 | -2.56% | 753 |
| Jun 24, 2025 | 4.25 | 4.49 | 4.16 | 4.49 | 4.49 | 1.35% | 4,298 |
| Jun 23, 2025 | 4.41 | 4.68 | 4.21 | 4.43 | 4.43 | -1.99% | 12,227 |
| Jun 20, 2025 | 4.82 | 4.82 | 4.52 | 4.52 | 4.52 | 0.22% | 1,807 |
| Jun 18, 2025 | 4.64 | 4.75 | 4.51 | 4.51 | 4.51 | 2.04% | 17,823 |
| Jun 17, 2025 | 4.64 | 4.64 | 4.42 | 4.42 | 4.42 | -4.82% | 4,780 |
| Jun 16, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -2.23% | 967 |
| Jun 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 31 |
| Jun 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 278 |
| Jun 11, 2025 | 4.94 | 4.94 | 4.79 | 4.80 | 4.80 | -0.21% | 1,085 |
| Jun 10, 2025 | 4.63 | 4.85 | 4.63 | 4.81 | 4.81 | - | 3,572 |
| Jun 9, 2025 | 4.65 | 4.95 | 4.65 | 4.81 | 4.81 | 1.69% | 2,901 |
| Jun 6, 2025 | 4.99 | 5.00 | 4.62 | 4.73 | 4.73 | -5.23% | 34,321 |
| Jun 5, 2025 | 5.00 | 5.18 | 4.99 | 4.99 | 4.99 | -0.18% | 2,419 |
| Jun 4, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 872 |
| Jun 3, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 770 |
| Jun 2, 2025 | 5.01 | 5.08 | 5.00 | 5.00 | 5.00 | -2.70% | 13,350 |
| May 30, 2025 | 4.99 | 5.29 | 4.99 | 5.14 | 5.14 | 2.57% | 1,710 |
| May 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.15% | 1,940 |
| May 28, 2025 | 5.01 | 5.13 | 5.00 | 5.12 | 5.12 | -0.58% | 1,924 |
| May 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 846 |
| May 23, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | 1.58% | 2,714 |
| May 22, 2025 | 5.15 | 5.41 | 5.07 | 5.07 | 5.07 | 0.20% | 8,696 |
| May 21, 2025 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | 0.20% | 2,587 |
| May 20, 2025 | 5.23 | 5.31 | 5.05 | 5.05 | 5.05 | -5.25% | 3,537 |
| May 19, 2025 | 5.25 | 5.40 | 5.06 | 5.33 | 5.33 | 5.96% | 4,745 |
| May 16, 2025 | 5.12 | 5.45 | 5.03 | 5.03 | 5.03 | -4.19% | 15,839 |
| May 15, 2025 | 4.99 | 5.28 | 4.99 | 5.25 | 5.25 | 2.94% | 1,793 |
| May 14, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -0.97% | 5,818 |
| May 13, 2025 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -1.90% | 8,565 |
| May 12, 2025 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | 7.43% | 13,992 |
| May 9, 2025 | 5.29 | 5.37 | 4.80 | 4.89 | 4.89 | -4.74% | 14,989 |
| May 8, 2025 | 5.45 | 5.46 | 5.10 | 5.13 | 5.13 | - | 9,932 |
| May 7, 2025 | 5.70 | 5.70 | 5.11 | 5.13 | 5.13 | -7.32% | 13,169 |
| May 6, 2025 | 5.96 | 6.00 | 5.54 | 5.54 | 5.54 | -4.57% | 5,340 |
| May 5, 2025 | 6.44 | 6.62 | 5.72 | 5.80 | 5.80 | -9.66% | 32,476 |
| May 2, 2025 | 6.29 | 6.77 | 6.20 | 6.42 | 6.42 | 4.56% | 19,997 |
| May 1, 2025 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | -3.38% | 3,263 |
| Apr 30, 2025 | 6.19 | 6.39 | 6.19 | 6.36 | 6.36 | -2.23% | 6,172 |
| Apr 29, 2025 | 5.75 | 6.61 | 5.75 | 6.50 | 6.50 | 1.56% | 86,935 |
| Apr 28, 2025 | 6.04 | 6.66 | 5.74 | 6.40 | 6.40 | 7.83% | 49,262 |
| Apr 25, 2025 | 6.03 | 6.26 | 5.43 | 5.94 | 5.94 | -1.90% | 68,118 |
| Apr 24, 2025 | 6.06 | 6.39 | 5.75 | 6.05 | 6.05 | -0.17% | 24,260 |
| Apr 23, 2025 | 5.49 | 6.06 | 5.20 | 6.06 | 6.06 | 10.18% | 19,445 |
| Apr 22, 2025 | 5.38 | 5.77 | 5.20 | 5.50 | 5.50 | 5.77% | 11,251 |
| Apr 21, 2025 | 5.28 | 5.33 | 5.20 | 5.20 | 5.20 | 4.00% | 2,113 |
| Apr 17, 2025 | 5.25 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 4,577 |
| Apr 16, 2025 | 5.90 | 6.28 | 5.50 | 5.50 | 5.50 | 0.73% | 90,646 |