Helport AI Limited (HPAI) NASDAQ

1.64

+0.0199(+1.23%)

Updated at April 08 04:00PM

Currency In USD

HPAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	1.66	1.64	1.64	1.74	1.55	17,205
April 07, 2026	1.72	1.62	1.62	1.72	1.56	31,756
April 06, 2026	1.79	1.79	1.79	1.8	1.7	56,518
April 02, 2026	1.79	1.8	1.8	1.8	1.54	163,361
April 01, 2026	1.85	1.9	1.9	2.29	1.75	2.95M
March 31, 2026	1.83	1.5	1.5	2.09	1.5	80,554
March 30, 2026	2.22	2	2	2.33	1.65	14,078
March 27, 2026	2.22	2.16	2.16	2.22	1.95	2,027
March 26, 2026	2.31	2.31	2.31	2.31	2.31	353
March 25, 2026	2.3	2.3	2.3	2.55	2	5,442
March 24, 2026	2.25	2.42	2.42	2.59	2.25	3,552
March 23, 2026	2.65	2.23	2.23	2.65	2.05	6,794
March 20, 2026	2.31	2.31	2.31	2.53	2.31	1,189
March 19, 2026	2.7	2.54	2.54	2.7	2.42	963
March 18, 2026	2.7	2.7	2.7	2.7	2.7	1,673
March 17, 2026	2.8	2.76	2.76	2.89	2.7	2,902
March 16, 2026	2.78	2.69	2.69	3.27	2.69	3,606
March 13, 2026	2.8	2.83	2.83	2.86	2.79	2,049
March 12, 2026	2.81	2.8	2.8	2.81	2.79	2,113
March 11, 2026	2.84	2.82	2.82	2.84	2.81	1,385
March 10, 2026	2.83	2.81	2.81	2.83	2.8	3,572
March 09, 2026	2.89	2.99	2.99	2.99	2.82	1,744
March 06, 2026	2.85	2.86	2.86	2.86	2.84	1,500
March 05, 2026	2.82	2.85	2.85	2.86	2.8	1,740
March 04, 2026	2.85	2.83	2.83	2.85	2.82	2,332
March 03, 2026	2.85	2.81	2.81	2.85	2.81	1,261
March 02, 2026	2.82	2.98	2.98	3.18	2.82	4,100
February 27, 2026	2.82	2.87	2.87	2.87	2.82	1,400
February 26, 2026	2.84	2.83	2.83	2.87	2.8	1,719
February 25, 2026	2.88	2.82	2.82	2.88	2.82	1,600
February 24, 2026	2.92	2.8	2.8	2.96	2.8	2,719
February 23, 2026	2.92	2.9	2.9	2.98	2.89	3,442
February 20, 2026	2.94	2.93	2.93	3.1	2.93	2,135
February 19, 2026	2.91	2.92	2.92	2.94	2.9	1,400
February 18, 2026	2.9	2.92	2.92	3	2.9	1,800
February 17, 2026	3	2.9	2.9	3.25	2.9	5,700
February 13, 2026	3.21	3.09	3.09	3.25	2.92	6,100
February 12, 2026	3.4	3.12	3.12	3.4	2.88	8,641
February 11, 2026	2.94	2.86	2.86	2.94	2.84	6,800
February 10, 2026	2.9	2.92	2.92	3.07	2.9	5,900
February 09, 2026	2.88	2.89	2.89	3.01	2.88	2,919
February 06, 2026	2.92	2.9	2.9	2.92	2.9	2,311
February 05, 2026	2.93	2.95	2.95	2.95	2.9	2,100
February 04, 2026	2.99	2.96	2.96	2.99	2.96	804
February 03, 2026	2.99	2.95	2.95	3.18	2.95	2,706
February 02, 2026	3.02	2.92	2.92	3.06	2.92	7,500
January 30, 2026	3.18	3	3	3.18	3	4,700
January 29, 2026	2.91	3.03	3.03	3.09	2.9	3,833
January 28, 2026	3.31	2.91	2.91	3.31	2.8	30,100
January 27, 2026	3.27	3.3	3.3	3.37	3.27	1,441
January 26, 2026	3.29	3.28	3.28	3.49	3.25	4,514
January 23, 2026	3.28	3.34	3.34	3.37	3.28	5,700
January 22, 2026	3.3	3.31	3.31	3.33	3.27	1,838
January 21, 2026	3.29	3.29	3.29	3.36	3.29	1,700
January 20, 2026	3.36	3.27	3.27	3.36	3.24	2,100
January 16, 2026	3.5	3.28	3.28	3.6	3.28	9,700
January 15, 2026	3.62	3.47	3.47	3.65	3.47	7,543
January 14, 2026	3.7	3.6	3.6	3.7	3.6	3,021
January 13, 2026	3.72	3.69	3.69	3.72	3.69	1,104
January 12, 2026	3.72	3.75	3.75	3.87	3.72	3,007