Helport AI Limited (HPAI)
NASDAQ: HPAI
· Real-Time Price · USD
3.96
-0.04 (-1.00%)
At close: Aug 15, 2025, 3:45 PM
HPAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | 303 |
| Aug 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 620 |
| Aug 12, 2025 | 4.06 | 4.26 | 3.95 | 4.00 | 4.00 | 0.50% | 4,009 |
| Aug 11, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 0.76% | 600 |
| Aug 8, 2025 | 3.80 | 4.18 | 3.80 | 3.95 | 3.95 | 2.60% | 1,000 |
| Aug 7, 2025 | 4.10 | 4.27 | 3.85 | 3.85 | 3.85 | -6.10% | 5,700 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | 0.00% | 1,300 |
| Aug 5, 2025 | 4.09 | 4.10 | 4.06 | 4.10 | 4.10 | 2.24% | 3,614 |
| Aug 4, 2025 | 4.20 | 4.26 | 3.99 | 4.01 | 4.01 | -8.45% | 20,000 |
| Aug 1, 2025 | 4.35 | 4.50 | 4.30 | 4.38 | 4.38 | 1.39% | 7,500 |
| Jul 31, 2025 | 4.43 | 4.55 | 4.32 | 4.32 | 4.32 | -1.82% | 13,614 |
| Jul 30, 2025 | 4.67 | 4.67 | 4.33 | 4.40 | 4.40 | 0.23% | 13,400 |
| Jul 29, 2025 | 4.92 | 5.09 | 4.36 | 4.39 | 4.39 | -1.79% | 34,700 |
| Jul 28, 2025 | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | -3.25% | 1,600 |
| Jul 25, 2025 | 4.92 | 5.01 | 4.61 | 4.62 | 4.62 | -3.75% | 6,600 |
| Jul 24, 2025 | 4.89 | 5.00 | 4.80 | 4.80 | 4.80 | -2.83% | 5,911 |
| Jul 23, 2025 | 4.30 | 5.20 | 4.30 | 4.94 | 4.94 | 19.32% | 53,700 |
| Jul 22, 2025 | 4.02 | 4.49 | 3.86 | 4.14 | 4.14 | 2.73% | 24,100 |
| Jul 21, 2025 | 4.08 | 4.19 | 3.80 | 4.03 | 4.03 | 6.05% | 3,300 |
| Jul 18, 2025 | 4.55 | 4.55 | 3.55 | 3.80 | 3.80 | -18.80% | 48,800 |