Helport AI Limited HPAI
NASDAQ · United States · Technology Services
$0.3220+0.01 (+1.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.32 | +1.90% | $0.33 | $0.34 | $0.32 | 274.30K |
| 2026-09-30 | $0.32 | +0.64% | $0.32 | $0.33 | $0.31 | 122.60K |
| 2026-09-29 | $0.31 | 0.00% | $0.31 | $0.33 | $0.30 | 85.90K |
| 2026-09-28 | $0.31 | -0.32% | $0.31 | $0.32 | $0.31 | 99.10K |
| 2026-09-25 | $0.31 | +4.30% | $0.30 | $0.33 | $0.30 | 197.10K |
| 2026-09-24 | $0.30 | +1.00% | $0.31 | $0.38 | $0.29 | 1.85M |
| 2026-09-23 | $0.30 | +2.75% | $0.29 | $0.31 | $0.29 | 81.50K |
| 2026-09-22 | $0.29 | -3.00% | $0.30 | $0.31 | $0.29 | 70.20K |
| 2026-09-21 | $0.30 | +1.69% | $0.29 | $0.31 | $0.29 | 86.10K |
| 2026-09-18 | $0.29 | -1.67% | $0.29 | $0.31 | $0.29 | 260.90K |
| 2026-09-17 | $0.30 | +1.69% | $0.30 | $0.31 | $0.29 | 208.90K |
| 2026-09-16 | $0.29 | +0.68% | $0.30 | $0.30 | $0.29 | 169.20K |
| 2026-09-15 | $0.29 | -1.01% | $0.30 | $0.30 | $0.29 | 226.80K |
| 2026-09-14 | $0.30 | +0.68% | $0.29 | $0.31 | $0.29 | 251.40K |
| 2026-09-11 | $0.29 | -2.00% | $0.30 | $0.30 | $0.28 | 267.30K |
| 2026-09-10 | $0.30 | +0.33% | $0.28 | $0.31 | $0.25 | 1.04M |
| 2026-09-09 | $0.30 | -24.69% | $0.41 | $0.58 | $0.28 | 29.50M |
| 2026-09-08 | $0.40 | -7.46% | $0.43 | $0.43 | $0.39 | 47.90K |
| 2026-09-04 | $0.43 | -3.38% | $0.43 | $0.44 | $0.41 | 19.00K |
| 2026-09-03 | $0.44 | +5.97% | $0.40 | $0.44 | $0.40 | 3.70K |
| 2026-09-02 | $0.42 | +1.70% | $0.39 | $0.42 | $0.39 | 29.80K |
| 2026-09-01 | $0.41 | +5.37% | $0.40 | $0.42 | $0.39 | 72.10K |
| 2026-08-31 | $0.39 | -2.49% | $0.42 | $0.42 | $0.38 | 85.60K |
| 2026-08-28 | $0.40 | -4.07% | $0.45 | $0.45 | $0.40 | 55.60K |
| 2026-08-27 | $0.42 | -0.48% | $0.41 | $0.45 | $0.41 | 65.70K |
| 2026-08-26 | $0.42 | -0.94% | $0.41 | $0.43 | $0.41 | 97.50K |
| 2026-08-25 | $0.42 | -3.20% | $0.43 | $0.45 | $0.42 | 339.10K |
| 2026-08-24 | $0.44 | -0.68% | $0.45 | $0.46 | $0.43 | 97.00K |
| 2026-08-21 | $0.44 | -3.08% | $0.45 | $0.49 | $0.43 | 47.70K |
| 2026-08-20 | $0.46 | +4.12% | $0.45 | $0.47 | $0.42 | 98.40K |
| 2026-08-19 | $0.44 | -4.59% | $0.44 | $0.45 | $0.39 | 119.90K |
| 2026-08-18 | $0.46 | -2.14% | $0.45 | $0.47 | $0.43 | 104.40K |
| 2026-08-17 | $0.47 | -3.70% | $0.48 | $0.50 | $0.45 | 521.50K |
| 2026-08-14 | $0.49 | +0.83% | $0.49 | $0.55 | $0.46 | 4.08M |
| 2026-08-13 | $0.48 | +1.47% | $0.46 | $0.50 | $0.45 | 62.40K |
| 2026-08-12 | $0.47 | -1.45% | $0.49 | $0.53 | $0.47 | 151.00K |
| 2026-08-11 | $0.48 | -1.63% | $0.49 | $0.51 | $0.48 | 23.90K |
| 2026-08-10 | $0.49 | +3.81% | $0.48 | $0.52 | $0.47 | 93.90K |
| 2026-08-07 | $0.47 | +1.29% | $0.46 | $0.53 | $0.45 | 34.30K |
| 2026-08-06 | $0.47 | -4.31% | $0.48 | $0.51 | $0.46 | 27.10K |
| 2026-08-05 | $0.49 | -6.17% | $0.50 | $0.54 | $0.48 | 104.40K |
| 2026-08-04 | $0.52 | +7.01% | $0.43 | $0.53 | $0.43 | 143.70K |
| 2026-08-03 | $0.49 | -3.00% | $0.50 | $0.52 | $0.47 | 23.00K |
| 2026-07-31 | $0.50 | +2.88% | $0.48 | $0.50 | $0.47 | 76.00K |
| 2026-07-30 | $0.49 | +8.48% | $0.45 | $0.50 | $0.44 | 57.90K |
| 2026-07-29 | $0.45 | +1.59% | $0.43 | $0.46 | $0.43 | 26.90K |
| 2026-07-28 | $0.44 | -3.92% | $0.45 | $0.47 | $0.43 | 46.20K |
| 2026-07-27 | $0.46 | +6.25% | $0.43 | $0.49 | $0.43 | 92.00K |
| 2026-07-24 | $0.43 | -6.49% | $0.48 | $0.48 | $0.42 | 56.10K |
| 2026-07-23 | $0.46 | -10.64% | $0.50 | $0.50 | $0.45 | 56.80K |
| 2026-07-22 | $0.52 | +14.89% | $0.44 | $0.52 | $0.40 | 278.40K |
| 2026-07-21 | $0.45 | -1.10% | $0.44 | $0.47 | $0.42 | 336.70K |
| 2026-07-20 | $0.46 | -15.43% | $0.49 | $0.52 | $0.43 | 676.40K |
| 2026-07-17 | $0.54 | +16.96% | $0.47 | $0.69 | $0.47 | 9.45M |
| 2026-07-16 | $0.46 | -18.00% | $0.57 | $0.57 | $0.46 | 142.30K |
| 2026-07-15 | $0.56 | -4.92% | $0.62 | $0.63 | $0.56 | 71.70K |
| 2026-07-14 | $0.59 | -5.90% | $0.61 | $0.64 | $0.59 | 57.10K |
| 2026-07-13 | $0.63 | -3.39% | $0.62 | $0.63 | $0.60 | 45.30K |
| 2026-07-10 | $0.65 | -0.15% | $0.64 | $0.66 | $0.61 | 36.60K |
| 2026-07-09 | $0.65 | -0.91% | $0.67 | $0.68 | $0.65 | 48.10K |
| 2026-07-08 | $0.66 | -1.94% | $0.67 | $0.71 | $0.65 | 43.40K |
| 2026-07-07 | $0.67 | -5.77% | $0.70 | $0.70 | $0.64 | 140.30K |
| 2026-07-06 | $0.71 | +15.64% | $0.67 | $0.71 | $0.63 | 158.00K |
| 2026-07-02 | $0.61 | -12.78% | $0.69 | $0.69 | $0.60 | 238.20K |
| 2026-07-01 | $0.70 | +19.73% | $0.60 | $0.79 | $0.58 | 549.80K |
| 2026-06-30 | $0.59 | +0.34% | $0.60 | $0.64 | $0.58 | 33.90K |
| 2026-06-29 | $0.59 | -2.50% | $0.65 | $0.65 | $0.57 | 160.60K |
| 2026-06-26 | $0.60 | +14.91% | $0.55 | $0.65 | $0.52 | 286.20K |
| 2026-06-25 | $0.52 | -9.36% | $0.56 | $0.59 | $0.51 | 126.80K |
| 2026-06-24 | $0.58 | -5.41% | $0.64 | $0.64 | $0.56 | 110.20K |
| 2026-06-23 | $0.61 | -7.29% | $0.63 | $0.65 | $0.60 | 93.20K |
| 2026-06-22 | $0.66 | +5.79% | $0.63 | $0.75 | $0.63 | 169.40K |
| 2026-06-18 | $0.62 | -7.03% | $0.66 | $0.78 | $0.62 | 80.10K |
| 2026-06-17 | $0.67 | -2.34% | $0.68 | $0.79 | $0.67 | 164.00K |
| 2026-06-16 | $0.69 | -9.87% | $0.80 | $0.80 | $0.64 | 221.20K |
| 2026-06-15 | $0.76 | +2.01% | $0.72 | $0.89 | $0.69 | 152.40K |
| 2026-06-12 | $0.75 | -5.70% | $0.77 | $0.78 | $0.61 | 259.50K |
| 2026-06-11 | $0.79 | -13.09% | $0.89 | $0.90 | $0.75 | 282.90K |
| 2026-06-10 | $0.91 | -4.62% | $0.90 | $0.95 | $0.86 | 481.00K |
| 2026-06-09 | $0.95 | +12.78% | $0.86 | $1.64 | $0.86 | 12.82M |
| 2026-06-08 | $0.85 | -10.58% | $0.92 | $0.96 | $0.81 | 52.50K |
| 2026-06-05 | $0.94 | -3.57% | $0.94 | $1.09 | $0.87 | 102.80K |
| 2026-06-04 | $0.98 | -2.00% | $1.02 | $1.09 | $0.96 | 100.10K |
| 2026-06-03 | $1.00 | +8.70% | $0.94 | $1.10 | $0.91 | 89.80K |
| 2026-06-02 | $0.92 | -4.17% | $0.96 | $1.02 | $0.91 | 90.60K |
| 2026-06-01 | $0.96 | -8.57% | $1.06 | $1.09 | $0.96 | 115.00K |
| 2026-05-29 | $1.05 | +16.28% | $0.92 | $1.09 | $0.86 | 196.90K |
| 2026-05-28 | $0.90 | +2.03% | $0.91 | $0.92 | $0.86 | 43.00K |
| 2026-05-27 | $0.88 | -8.39% | $0.92 | $0.92 | $0.86 | 102.90K |
| 2026-05-26 | $0.97 | -4.36% | $1.03 | $1.04 | $0.96 | 91.50K |