Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
4.200
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.39 | 4.53 | 4.20 | 4.20 | 4.20 | - | 9,427 |
| Dec 30, 2025 | 4.20 | 4.35 | 4.12 | 4.20 | 4.20 | 3.70% | 7,040 |
| Dec 29, 2025 | 4.05 | 4.20 | 4.04 | 4.05 | 4.05 | -0.25% | 25,343 |
| Dec 26, 2025 | 4.24 | 4.29 | 4.06 | 4.06 | 4.06 | -4.74% | 9,881 |
| Dec 24, 2025 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | 1.48% | 4,349 |
| Dec 23, 2025 | 4.26 | 4.30 | 4.15 | 4.20 | 4.20 | 0.48% | 4,424 |
| Dec 22, 2025 | 4.15 | 4.45 | 4.09 | 4.18 | 4.18 | 0.72% | 15,522 |
| Dec 19, 2025 | 4.20 | 4.50 | 4.15 | 4.15 | 4.15 | -2.74% | 4,327 |
| Dec 18, 2025 | 4.18 | 4.27 | 4.15 | 4.27 | 4.27 | 3.07% | 2,648 |
| Dec 17, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 1.47% | 3,249 |
| Dec 16, 2025 | 4.19 | 4.23 | 4.02 | 4.08 | 4.08 | -6.85% | 14,692 |
| Dec 15, 2025 | 4.09 | 4.38 | 4.09 | 4.38 | 4.38 | 6.83% | 2,384 |
| Dec 12, 2025 | 4.00 | 4.41 | 3.97 | 4.10 | 4.10 | 4.86% | 32,568 |
| Dec 11, 2025 | 3.85 | 3.95 | 3.80 | 3.91 | 3.91 | 1.56% | 2,009 |
| Dec 10, 2025 | 3.75 | 4.00 | 3.75 | 3.85 | 3.85 | 2.67% | 15,669 |
| Dec 9, 2025 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | -3.85% | 12,978 |
| Dec 8, 2025 | 3.68 | 4.00 | 3.68 | 3.90 | 3.90 | 7.14% | 15,114 |
| Dec 5, 2025 | 3.78 | 4.00 | 3.64 | 3.64 | 3.64 | -5.45% | 8,091 |
| Dec 4, 2025 | 3.79 | 3.96 | 3.79 | 3.85 | 3.85 | 1.58% | 6,464 |
| Dec 3, 2025 | 3.70 | 4.00 | 3.70 | 3.79 | 3.79 | -0.52% | 7,369 |
| Dec 2, 2025 | 3.85 | 4.00 | 3.76 | 3.81 | 3.81 | -0.91% | 10,174 |
| Dec 1, 2025 | 3.84 | 3.85 | 3.80 | 3.85 | 3.85 | -0.13% | 7,124 |
| Nov 28, 2025 | 3.73 | 3.85 | 3.73 | 3.85 | 3.85 | 4.90% | 7,490 |
| Nov 26, 2025 | 3.55 | 3.73 | 3.50 | 3.67 | 3.67 | 0.27% | 5,240 |
| Nov 25, 2025 | 3.39 | 3.80 | 3.38 | 3.66 | 3.66 | 8.93% | 54,908 |
| Nov 24, 2025 | 3.25 | 3.40 | 3.25 | 3.36 | 3.36 | 5.99% | 17,068 |
| Nov 21, 2025 | 3.36 | 3.36 | 3.14 | 3.17 | 3.17 | 0.16% | 9,986 |
| Nov 20, 2025 | 3.08 | 3.41 | 3.08 | 3.17 | 3.17 | 5.50% | 37,464 |
| Nov 19, 2025 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | 1.01% | 12,582 |
| Nov 18, 2025 | 2.69 | 3.11 | 2.69 | 2.97 | 2.97 | 12.08% | 34,471 |
| Nov 17, 2025 | 2.54 | 2.70 | 2.40 | 2.65 | 2.65 | 3.52% | 18,798 |
| Nov 14, 2025 | 2.69 | 2.69 | 2.48 | 2.56 | 2.56 | -4.48% | 17,816 |
| Nov 13, 2025 | 2.61 | 2.68 | 2.51 | 2.68 | 2.68 | 1.13% | 1,966 |
| Nov 12, 2025 | 2.71 | 2.73 | 2.61 | 2.65 | 2.65 | - | 3,467 |
| Nov 11, 2025 | 2.91 | 2.91 | 2.64 | 2.65 | 2.65 | -9.25% | 4,519 |
| Nov 10, 2025 | 2.63 | 2.92 | 2.63 | 2.92 | 2.92 | 9.53% | 3,378 |
| Nov 7, 2025 | 2.66 | 2.67 | 2.57 | 2.67 | 2.67 | -3.05% | 1,927 |
| Nov 6, 2025 | 2.86 | 2.86 | 2.75 | 2.75 | 2.75 | 2.23% | 12,222 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.55 | 2.69 | 2.69 | -3.24% | 1,925 |
| Nov 4, 2025 | 2.93 | 2.93 | 2.78 | 2.78 | 2.78 | -4.14% | 4,569 |
| Nov 3, 2025 | 2.80 | 3.13 | 2.78 | 2.90 | 2.90 | 5.03% | 15,057 |
| Oct 31, 2025 | 2.62 | 2.90 | 2.62 | 2.76 | 2.76 | -4.46% | 5,772 |
| Oct 30, 2025 | 2.82 | 2.95 | 2.75 | 2.89 | 2.89 | 2.12% | 2,299 |
| Oct 29, 2025 | 2.92 | 2.92 | 2.83 | 2.83 | 2.83 | -5.51% | 1,343 |
| Oct 28, 2025 | 2.90 | 3.38 | 2.50 | 3.00 | 3.00 | 4.36% | 44,873 |
| Oct 27, 2025 | 3.08 | 3.08 | 2.87 | 2.87 | 2.87 | -7.06% | 4,833 |
| Oct 24, 2025 | 3.11 | 3.13 | 2.95 | 3.09 | 3.09 | 2.93% | 9,608 |
| Oct 23, 2025 | 3.21 | 3.21 | 2.86 | 3.00 | 3.00 | 6.01% | 24,169 |
| Oct 22, 2025 | 3.22 | 3.22 | 2.66 | 2.83 | 2.83 | -11.29% | 22,814 |
| Oct 21, 2025 | 3.20 | 3.30 | 3.19 | 3.19 | 3.19 | - | 1,156 |