Helport AI Limited - Ordinary Shares (HPAI)
2.6900
-0.0900 (-3.24%)
NASDAQ · Last Trade: Nov 5th, 4:46 PM EST
Historical Prices For Helport AI Limited - Ordinary Shares (HPAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2025 | 2.93 | 2.93 | 2.78 | 2.78 | 4,569 | 2.78 |
| 11/03/2025 | 2.80 | 3.13 | 2.77 | 2.90 | 15,057 | 2.90 |
| 10/31/2025 | 2.62 | 2.90 | 2.62 | 2.76 | 5,772 | 2.76 |
| 10/30/2025 | 2.82 | 2.95 | 2.75 | 2.89 | 2,265 | 2.89 |
| 10/29/2025 | 2.92 | 2.92 | 2.83 | 2.83 | 1,343 | 2.83 |
| 10/28/2025 | 2.90 | 3.38 | 2.50 | 3.00 | 44,870 | 3.00 |
| 10/27/2025 | 3.08 | 3.08 | 2.87 | 2.87 | 4,833 | 2.87 |
| 10/24/2025 | 3.11 | 3.13 | 2.95 | 3.09 | 9,608 | 3.09 |
| 10/23/2025 | 3.21 | 3.21 | 2.86 | 3.00 | 20,962 | 3.00 |
| 10/22/2025 | 3.21 | 3.21 | 2.66 | 2.83 | 22,814 | 2.83 |
| 10/21/2025 | 3.20 | 3.30 | 3.19 | 3.19 | 1,156 | 3.19 |
| 10/20/2025 | 3.15 | 3.25 | 3.15 | 3.19 | 6,339 | 3.19 |
| 10/17/2025 | 3.23 | 3.30 | 3.15 | 3.21 | 8,927 | 3.21 |
| 10/16/2025 | 3.32 | 3.35 | 3.26 | 3.30 | 3,404 | 3.30 |
| 10/15/2025 | 3.44 | 3.44 | 3.28 | 3.30 | 3,753 | 3.30 |
| 10/14/2025 | 3.43 | 3.43 | 3.36 | 3.36 | 6,790 | 3.36 |
| 10/13/2025 | 3.33 | 3.56 | 3.33 | 3.43 | 12,683 | 3.43 |
| 10/10/2025 | 3.47 | 3.52 | 3.40 | 3.50 | 10,106 | 3.50 |
| 10/09/2025 | 3.49 | 3.57 | 3.44 | 3.52 | 10,892 | 3.52 |
| 10/08/2025 | 3.50 | 3.52 | 3.45 | 3.45 | 8,008 | 3.45 |
| 10/07/2025 | 3.49 | 3.90 | 3.45 | 3.47 | 24,862 | 3.47 |
| 10/06/2025 | 3.55 | 3.95 | 3.43 | 3.52 | 28,905 | 3.52 |
| 10/03/2025 | 3.52 | 3.79 | 3.46 | 3.49 | 23,793 | 3.49 |
| 10/02/2025 | 3.53 | 3.70 | 3.45 | 3.49 | 17,231 | 3.49 |
| 10/01/2025 | 3.54 | 3.87 | 3.45 | 3.46 | 16,503 | 3.46 |
| 9/30/2025 | 3.73 | 3.83 | 3.43 | 3.48 | 27,944 | 3.48 |
| 9/29/2025 | 3.84 | 3.95 | 3.56 | 3.59 | 22,129 | 3.59 |
| 9/26/2025 | 3.86 | 3.92 | 3.68 | 3.71 | 22,385 | 3.71 |
| 9/25/2025 | 3.86 | 3.92 | 3.70 | 3.82 | 18,130 | 3.82 |
| 9/24/2025 | 3.89 | 3.90 | 3.75 | 3.84 | 18,874 | 3.84 |
| 9/23/2025 | 3.88 | 3.92 | 3.80 | 3.83 | 15,983 | 3.83 |
| 9/22/2025 | 4.02 | 4.20 | 3.83 | 3.83 | 16,393 | 3.83 |
| 9/19/2025 | 4.02 | 4.09 | 3.93 | 3.93 | 12,166 | 3.93 |
| 9/18/2025 | 4.05 | 4.10 | 4.00 | 4.00 | 20,312 | 4.00 |
| 9/17/2025 | 4.06 | 4.06 | 3.90 | 3.99 | 6,145 | 3.99 |
| 9/16/2025 | 3.83 | 4.16 | 3.83 | 3.97 | 5,445 | 3.97 |
| 9/15/2025 | 3.98 | 4.09 | 3.98 | 4.07 | 5,349 | 4.07 |
| 9/12/2025 | 3.98 | 4.06 | 3.98 | 3.98 | 8,964 | 3.98 |
| 9/11/2025 | 4.15 | 4.15 | 3.99 | 4.00 | 5,285 | 4.00 |
| 9/09/2025 | 3.97 | 0.00 | 3.97 | 3.94 | 134 | 3.94 |
| 9/05/2025 | 3.95 | 0.00 | 3.97 | 3.97 | 79 | 3.97 |
| 9/04/2025 | 3.85 | 4.02 | 3.85 | 3.95 | 902 | 3.95 |
| 9/03/2025 | 4.00 | 4.00 | 3.85 | 3.85 | 2,575 | 3.85 |
| 9/02/2025 | 4.00 | 4.00 | 3.87 | 3.87 | 1,826 | 3.87 |
| 8/29/2025 | 3.86 | 3.87 | 3.86 | 3.87 | 895 | 3.87 |
| 8/28/2025 | 4.02 | 4.02 | 3.85 | 3.85 | 1,307 | 3.85 |
| 8/27/2025 | 3.97 | 3.97 | 3.97 | 3.97 | 472 | 3.97 |
| 8/26/2025 | 4.04 | 4.04 | 4.00 | 4.02 | 3,137 | 4.02 |
| 8/25/2025 | 4.02 | 4.03 | 3.94 | 4.03 | 2,856 | 4.03 |
| 8/22/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 186 | 4.00 |
| 8/20/2025 | 3.96 | 0.00 | 3.96 | 3.90 | 107 | 3.90 |
| 8/19/2025 | 3.90 | 4.03 | 3.90 | 3.96 | 780 | 3.96 |
| 8/18/2025 | 4.01 | 4.01 | 4.00 | 4.01 | 1,279 | 4.01 |
| 8/15/2025 | 4.12 | 4.12 | 4.03 | 4.03 | 1,479 | 4.03 |
| 8/14/2025 | 4.03 | 4.03 | 4.03 | 4.03 | 304 | 4.03 |
| 8/13/2025 | 4.05 | 4.05 | 4.05 | 4.05 | 627 | 4.05 |
| 8/12/2025 | 4.06 | 4.26 | 3.95 | 4.00 | 4,012 | 4.00 |
| 8/11/2025 | 3.92 | 3.98 | 3.92 | 3.98 | 592 | 3.98 |
| 8/08/2025 | 3.80 | 4.18 | 3.80 | 3.95 | 998 | 3.95 |
| 8/07/2025 | 4.10 | 4.27 | 3.85 | 3.85 | 5,661 | 3.85 |
| 8/06/2025 | 4.34 | 4.34 | 4.10 | 4.10 | 1,326 | 4.10 |