Helport AI Limited (HPAI) NASDAQ

4.46

+0.07(+1.59%)

Updated at July 30 02:19PM

Currency In NaN

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 29, 20254.924.394.395.094.3634,689
July 28, 20254.694.474.474.694.471,600
July 25, 20254.924.624.625.014.616,600
July 24, 20254.894.84.854.85,911
July 23, 20254.34.944.945.24.353,700
July 22, 20254.024.144.144.493.8624,100
July 21, 20254.084.034.034.193.83,300
July 18, 20254.553.83.84.553.5548,800
July 17, 20254.654.684.684.684.65800
July 16, 20254.84.84.84.84.82,641
July 15, 20254.534.84.84.84.532,700
July 14, 20255.14.794.795.134.5311,720
July 11, 20255.225.15.15.224.846,500
July 10, 20254.944.74.74.944.459,912
July 09, 20254.64.64.64.64.65
July 08, 202554.64.654.468,119
July 07, 20254.454.584.584.84.2540,341
July 03, 20254.384.584.584.884.2840,325
July 02, 20254.584.64.64.84.325,900
July 01, 20254.94.224.224.94.29,940
June 30, 20254.64.84.84.894.3115,415
June 27, 20254.24.284.284.384.172,700
June 26, 20254.484.244.244.484.241,700
June 25, 20254.254.384.384.384.24800
June 24, 20254.254.494.494.494.164,300
June 23, 20254.414.434.434.684.2112,223
June 20, 20254.824.524.524.824.521,732
June 18, 20254.644.514.514.754.5117,800
June 17, 20254.644.424.424.644.424,800
June 16, 20254.74.644.644.74.641,000
June 13, 20254.754.754.754.754.752
June 12, 20254.754.754.754.754.75300
June 11, 20254.944.84.84.944.791,100
June 10, 20254.634.814.814.854.633,600
June 09, 20254.654.814.814.954.652,918
June 06, 20254.994.734.734.994.6234,317
June 05, 202554.994.995.184.992,419
June 04, 20255555.15900
June 03, 20255.01555.015800
June 02, 20255.01555.07513,400
May 30, 20254.995.145.145.294.991,708
May 29, 20255.015.015.015.015.011,940
May 28, 20255.015.125.125.1351,924
May 27, 20255.155.155.155.155.15845
May 23, 20255.35.155.155.35.152,711
May 22, 20255.155.075.075.415.078,700
May 21, 20255.185.065.065.185.062,542
May 20, 20255.235.055.055.35.053,535
May 19, 20255.255.335.335.45.064,700
May 16, 20255.125.035.035.455.0315,832
May 15, 20254.995.255.255.284.991,800
May 14, 20255.55.15.15.55.15,800
May 13, 20255.455.155.155.455.158,400
May 12, 202555.255.255.5514,000
May 09, 20255.294.894.895.374.8114,967
May 08, 20255.455.135.135.465.110,009
May 07, 20255.75.135.135.75.1113,200
May 06, 20255.965.535.5365.535,339
May 05, 20256.445.85.86.625.7232,500
May 02, 20256.296.426.426.776.219,997