Helport AI Limited (HPAI)
5.70
0.34 (6.34%)
At close: Apr 16, 2025, 9:44 AM
Helport AI Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.46 | 5.46 | 5.46 | 5.46 | -7.14% | 18,815 |
| Apr 14, 2025 | 6.10 | 6.10 | 6.50 | 6.50 | 5.88 | 5.88 | 5.88 | 5.88 | -5.62% | 83,102 |
| Apr 11, 2025 | 5.90 | 5.90 | 6.50 | 6.50 | 5.81 | 5.81 | 6.23 | 6.23 | 2.98% | 86,500 |
| Apr 10, 2025 | 5.99 | 5.99 | 6.48 | 6.48 | 5.82 | 5.82 | 6.05 | 6.05 | 0.83% | 84,868 |
| Apr 9, 2025 | 6.00 | 6.00 | 6.19 | 6.19 | 5.86 | 5.86 | 6.00 | 6.00 | 2.56% | 5,440 |
| Apr 8, 2025 | 6.03 | 6.03 | 6.64 | 6.64 | 5.85 | 5.85 | 5.85 | 5.85 | -9.86% | 6,900 |
| Apr 7, 2025 | 6.35 | 6.35 | 6.79 | 6.79 | 5.81 | 5.81 | 6.49 | 6.49 | -3.57% | 40,410 |
| Apr 4, 2025 | 6.33 | 6.33 | 8.40 | 8.40 | 6.10 | 6.10 | 6.73 | 6.73 | 6.15% | 167,000 |
| Apr 3, 2025 | 6.03 | 6.03 | 6.45 | 6.45 | 5.75 | 5.75 | 6.34 | 6.34 | 0.32% | 20,200 |
| Apr 2, 2025 | 5.81 | 5.81 | 6.50 | 6.50 | 5.59 | 5.59 | 6.32 | 6.32 | 7.85% | 27,300 |
| Apr 1, 2025 | 5.60 | 5.60 | 6.07 | 6.07 | 5.60 | 5.60 | 5.86 | 5.86 | -0.34% | 10,702 |
| Mar 31, 2025 | 5.45 | 5.45 | 6.67 | 6.67 | 5.45 | 5.45 | 5.88 | 5.88 | 0.51% | 24,800 |
| Mar 28, 2025 | 5.70 | 5.70 | 5.99 | 5.99 | 5.60 | 5.60 | 5.85 | 5.85 | -0.85% | 10,400 |
| Mar 27, 2025 | 5.30 | 5.30 | 6.02 | 6.02 | 5.15 | 5.15 | 5.90 | 5.90 | 12.17% | 22,425 |
| Mar 26, 2025 | 5.00 | 5.00 | 5.70 | 5.70 | 4.82 | 4.82 | 5.26 | 5.26 | 9.13% | 19,115 |
| Mar 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 4.82 | 4.82 | 4.82 | 4.82 | -13.15% | 23,000 |
| Mar 24, 2025 | 5.59 | 5.59 | 5.99 | 5.99 | 5.35 | 5.35 | 5.55 | 5.55 | -4.31% | 22,600 |
| Mar 21, 2025 | 5.40 | 5.40 | 6.15 | 6.15 | 5.30 | 5.30 | 5.80 | 5.80 | 5.45% | 16,000 |
| Mar 20, 2025 | 5.45 | 5.45 | 5.50 | 5.50 | 5.38 | 5.38 | 5.50 | 5.50 | -4.51% | 1,210 |
| Mar 19, 2025 | 5.31 | 5.31 | 6.15 | 6.15 | 5.31 | 5.31 | 5.76 | 5.76 | 6.08% | 13,100 |
| Mar 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.30 | 5.30 | 5.43 | 5.43 | -3.04% | 4,322 |
| Mar 17, 2025 | 5.84 | 5.84 | 5.88 | 5.88 | 5.32 | 5.32 | 5.60 | 5.60 | 1.27% | 12,702 |
| Mar 14, 2025 | 5.70 | 5.70 | 5.78 | 5.78 | 4.94 | 4.94 | 5.53 | 5.53 | -2.64% | 9,400 |
| Mar 13, 2025 | 6.00 | 6.00 | 6.09 | 6.09 | 5.68 | 5.68 | 5.68 | 5.68 | -4.05% | 5,307 |
| Mar 12, 2025 | 6.00 | 6.00 | 6.59 | 6.59 | 5.91 | 5.91 | 5.92 | 5.92 | -4.21% | 13,385 |
| Mar 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 5.90 | 5.90 | 6.18 | 6.18 | -4.48% | 4,045 |
| Mar 10, 2025 | 6.46 | 6.46 | 6.60 | 6.60 | 6.20 | 6.20 | 6.47 | 6.47 | -2.41% | 9,600 |
| Mar 7, 2025 | 6.70 | 6.70 | 6.90 | 6.90 | 6.63 | 6.63 | 6.63 | 6.63 | 0.30% | 2,117 |
| Mar 6, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.48% | 438 |
| Mar 5, 2025 | 6.60 | 6.60 | 6.92 | 6.92 | 6.40 | 6.40 | 6.92 | 6.92 | 7.96% | 2,400 |
| Mar 4, 2025 | 6.54 | 6.54 | 6.57 | 6.57 | 6.41 | 6.41 | 6.41 | 6.41 | -4.75% | 3,400 |
| Mar 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 6.60 | 6.60 | 6.73 | 6.73 | -0.44% | 9,000 |
| Feb 28, 2025 | 6.21 | 6.21 | 7.13 | 7.13 | 6.21 | 6.21 | 6.76 | 6.76 | 1.65% | 19,500 |
| Feb 27, 2025 | 6.59 | 6.59 | 6.66 | 6.66 | 6.20 | 6.20 | 6.65 | 6.65 | 0.91% | 11,737 |
| Feb 26, 2025 | 6.20 | 6.20 | 6.59 | 6.59 | 6.20 | 6.20 | 6.59 | 6.59 | 4.11% | 3,200 |
| Feb 25, 2025 | 6.30 | 6.30 | 6.38 | 6.38 | 6.21 | 6.21 | 6.33 | 6.33 | 0.00% | 2,603 |
| Feb 24, 2025 | 6.30 | 6.30 | 6.63 | 6.63 | 6.30 | 6.30 | 6.33 | 6.33 | -1.09% | 7,000 |
| Feb 21, 2025 | 6.20 | 6.20 | 6.45 | 6.45 | 6.20 | 6.20 | 6.40 | 6.40 | 0.00% | 3,400 |
| Feb 20, 2025 | 6.40 | 6.40 | 6.41 | 6.41 | 6.30 | 6.30 | 6.40 | 6.40 | -0.62% | 2,009 |
| Feb 19, 2025 | 6.41 | 6.41 | 6.49 | 6.49 | 6.39 | 6.39 | 6.44 | 6.44 | 0.16% | 2,800 |
| Feb 18, 2025 | 6.55 | 6.55 | 6.65 | 6.65 | 6.34 | 6.34 | 6.43 | 6.43 | 0.78% | 10,318 |
| Feb 14, 2025 | 6.30 | 6.30 | 6.38 | 6.38 | 6.30 | 6.30 | 6.38 | 6.38 | 4.42% | 6,106 |
| Feb 13, 2025 | 6.21 | 6.21 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | 6.11 | -2.24% | 5,200 |
| Feb 12, 2025 | 6.20 | 6.20 | 6.25 | 6.25 | 6.12 | 6.12 | 6.25 | 6.25 | 4.17% | 4,536 |
| Feb 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 6.00 | -2.91% | 5,135 |
| Feb 10, 2025 | 6.01 | 6.01 | 6.23 | 6.23 | 6.01 | 6.00 | 6.18 | 6.18 | 3.69% | 7,100 |
| Feb 7, 2025 | 6.22 | 6.22 | 6.23 | 6.23 | 5.92 | 5.92 | 5.96 | 5.96 | -0.83% | 2,713 |
| Feb 6, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 5.80 | 5.80 | 6.01 | 6.01 | -0.17% | 2,781 |
| Feb 5, 2025 | 6.10 | 6.10 | 6.20 | 6.20 | 6.00 | 6.00 | 6.02 | 6.02 | 0.33% | 4,522 |
| Feb 4, 2025 | 6.10 | 6.10 | 6.19 | 6.19 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2,313 |