Helport AI Limited - Ordinary Shares (HPAI)
4.0800
-0.3000 (-6.85%)
NASDAQ · Last Trade: Dec 16th, 10:55 PM EST
Historical Prices For Helport AI Limited - Ordinary Shares (HPAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 4.19 | 4.22 | 4.02 | 4.08 | 14,692 | 4.08 |
| 12/15/2025 | 4.09 | 4.38 | 4.09 | 4.38 | 2,384 | 4.38 |
| 12/12/2025 | 4.00 | 4.41 | 3.97 | 4.10 | 32,572 | 4.10 |
| 12/11/2025 | 3.85 | 3.95 | 3.80 | 3.91 | 2,009 | 3.91 |
| 12/10/2025 | 3.75 | 4.00 | 3.75 | 3.85 | 15,669 | 3.85 |
| 12/09/2025 | 3.94 | 3.94 | 3.75 | 3.75 | 12,978 | 3.75 |
| 12/08/2025 | 3.68 | 4.00 | 3.68 | 3.90 | 15,224 | 3.90 |
| 12/05/2025 | 3.77 | 4.00 | 3.64 | 3.64 | 8,127 | 3.64 |
| 12/04/2025 | 3.79 | 3.96 | 3.79 | 3.85 | 6,464 | 3.85 |
| 12/03/2025 | 3.70 | 4.00 | 3.70 | 3.79 | 7,379 | 3.79 |
| 12/02/2025 | 3.85 | 4.00 | 3.76 | 3.81 | 10,174 | 3.81 |
| 12/01/2025 | 3.84 | 3.85 | 3.80 | 3.85 | 7,124 | 3.85 |
| 11/28/2025 | 3.73 | 3.85 | 3.73 | 3.85 | 7,490 | 3.85 |
| 11/26/2025 | 3.55 | 3.73 | 3.50 | 3.67 | 5,268 | 3.67 |
| 11/25/2025 | 3.39 | 3.80 | 3.38 | 3.66 | 55,908 | 3.66 |
| 11/24/2025 | 3.25 | 3.40 | 3.25 | 3.36 | 17,068 | 3.36 |
| 11/21/2025 | 3.36 | 3.36 | 3.14 | 3.17 | 9,986 | 3.17 |
| 11/20/2025 | 3.08 | 3.41 | 3.08 | 3.17 | 37,464 | 3.17 |
| 11/19/2025 | 3.13 | 3.13 | 3.00 | 3.00 | 12,582 | 3.00 |
| 11/18/2025 | 2.69 | 3.11 | 2.69 | 2.97 | 34,471 | 2.97 |
| 11/17/2025 | 2.54 | 2.70 | 2.40 | 2.65 | 18,782 | 2.65 |
| 11/14/2025 | 2.69 | 2.69 | 2.48 | 2.56 | 17,816 | 2.56 |
| 11/13/2025 | 2.60 | 2.68 | 2.51 | 2.68 | 1,966 | 2.68 |
| 11/12/2025 | 2.71 | 2.73 | 2.60 | 2.65 | 3,458 | 2.65 |
| 11/11/2025 | 2.91 | 2.91 | 2.64 | 2.65 | 4,519 | 2.65 |
| 11/10/2025 | 2.63 | 2.92 | 2.63 | 2.92 | 3,378 | 2.92 |
| 11/07/2025 | 2.66 | 2.67 | 2.57 | 2.67 | 1,927 | 2.67 |
| 11/06/2025 | 2.85 | 2.85 | 2.75 | 2.75 | 12,202 | 2.75 |
| 11/05/2025 | 2.80 | 2.80 | 2.55 | 2.69 | 1,904 | 2.69 |
| 11/04/2025 | 2.93 | 2.93 | 2.78 | 2.78 | 4,569 | 2.78 |
| 11/03/2025 | 2.80 | 3.13 | 2.77 | 2.90 | 15,057 | 2.90 |
| 10/31/2025 | 2.62 | 2.90 | 2.62 | 2.76 | 5,772 | 2.76 |
| 10/30/2025 | 2.82 | 2.95 | 2.75 | 2.89 | 2,265 | 2.89 |
| 10/29/2025 | 2.92 | 2.92 | 2.83 | 2.83 | 1,343 | 2.83 |
| 10/28/2025 | 2.90 | 3.38 | 2.50 | 3.00 | 44,870 | 3.00 |
| 10/27/2025 | 3.08 | 3.08 | 2.87 | 2.87 | 4,833 | 2.87 |
| 10/24/2025 | 3.11 | 3.13 | 2.95 | 3.09 | 9,608 | 3.09 |
| 10/23/2025 | 3.21 | 3.21 | 2.86 | 3.00 | 20,962 | 3.00 |
| 10/22/2025 | 3.21 | 3.21 | 2.66 | 2.83 | 22,814 | 2.83 |
| 10/21/2025 | 3.20 | 3.30 | 3.19 | 3.19 | 1,156 | 3.19 |
| 10/20/2025 | 3.15 | 3.25 | 3.15 | 3.19 | 6,339 | 3.19 |
| 10/17/2025 | 3.23 | 3.30 | 3.15 | 3.21 | 8,927 | 3.21 |
| 10/16/2025 | 3.32 | 3.35 | 3.26 | 3.30 | 3,404 | 3.30 |
| 10/15/2025 | 3.44 | 3.44 | 3.28 | 3.30 | 3,753 | 3.30 |
| 10/14/2025 | 3.43 | 3.43 | 3.36 | 3.36 | 6,790 | 3.36 |
| 10/13/2025 | 3.33 | 3.56 | 3.33 | 3.43 | 12,683 | 3.43 |
| 10/10/2025 | 3.47 | 3.52 | 3.40 | 3.50 | 10,106 | 3.50 |
| 10/09/2025 | 3.49 | 3.57 | 3.44 | 3.52 | 10,892 | 3.52 |
| 10/08/2025 | 3.50 | 3.52 | 3.45 | 3.45 | 8,008 | 3.45 |
| 10/07/2025 | 3.49 | 3.90 | 3.45 | 3.47 | 24,862 | 3.47 |
| 10/06/2025 | 3.55 | 3.95 | 3.43 | 3.52 | 28,905 | 3.52 |
| 10/03/2025 | 3.52 | 3.79 | 3.46 | 3.49 | 23,793 | 3.49 |
| 10/02/2025 | 3.53 | 3.70 | 3.45 | 3.49 | 17,231 | 3.49 |
| 10/01/2025 | 3.54 | 3.87 | 3.45 | 3.46 | 16,503 | 3.46 |
| 9/30/2025 | 3.73 | 3.83 | 3.43 | 3.48 | 27,944 | 3.48 |
| 9/29/2025 | 3.84 | 3.95 | 3.56 | 3.59 | 22,129 | 3.59 |
| 9/26/2025 | 3.86 | 3.92 | 3.68 | 3.71 | 22,385 | 3.71 |
| 9/25/2025 | 3.86 | 3.92 | 3.70 | 3.82 | 18,130 | 3.82 |
| 9/24/2025 | 3.89 | 3.90 | 3.75 | 3.84 | 18,874 | 3.84 |
| 9/23/2025 | 3.88 | 3.92 | 3.80 | 3.83 | 15,983 | 3.83 |
| 9/22/2025 | 4.02 | 4.20 | 3.83 | 3.83 | 16,393 | 3.83 |
| 9/19/2025 | 4.02 | 4.09 | 3.93 | 3.93 | 12,166 | 3.93 |
| 9/18/2025 | 4.05 | 4.10 | 4.00 | 4.00 | 20,312 | 4.00 |
| 9/17/2025 | 4.06 | 4.06 | 3.90 | 3.99 | 6,145 | 3.99 |