Helport AI Limited - Ordinary Shares (HPAI)
2.8200
+0.0200 (0.71%)
NASDAQ · Last Trade: Feb 25th, 5:30 PM EST
Historical Prices For Helport AI Limited - Ordinary Shares (HPAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 2.88 | 2.88 | 2.82 | 2.82 | 1,557 | 2.82 |
| 2/24/2026 | 2.92 | 2.96 | 2.80 | 2.80 | 2,719 | 2.80 |
| 2/23/2026 | 2.92 | 2.98 | 2.89 | 2.90 | 3,443 | 2.90 |
| 2/20/2026 | 2.94 | 3.10 | 2.93 | 2.93 | 2,135 | 2.93 |
| 2/19/2026 | 2.91 | 2.94 | 2.90 | 2.92 | 1,398 | 2.92 |
| 2/18/2026 | 2.90 | 3.00 | 2.90 | 2.92 | 1,763 | 2.92 |
| 2/17/2026 | 3.00 | 3.25 | 2.90 | 2.90 | 5,666 | 2.90 |
| 2/13/2026 | 3.21 | 3.25 | 2.92 | 3.09 | 6,090 | 3.09 |
| 2/12/2026 | 3.40 | 3.40 | 2.88 | 3.12 | 8,641 | 3.12 |
| 2/11/2026 | 2.94 | 2.94 | 2.83 | 2.86 | 6,764 | 2.86 |
| 2/10/2026 | 2.90 | 3.06 | 2.90 | 2.92 | 5,874 | 2.92 |
| 2/09/2026 | 2.88 | 3.01 | 2.88 | 2.89 | 2,919 | 2.89 |
| 2/06/2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2,311 | 2.90 |
| 2/05/2026 | 2.93 | 2.95 | 2.90 | 2.95 | 2,074 | 2.95 |
| 2/04/2026 | 2.99 | 2.99 | 2.96 | 2.96 | 804 | 2.96 |
| 2/03/2026 | 2.99 | 3.18 | 2.94 | 2.94 | 2,706 | 2.94 |
| 2/02/2026 | 3.02 | 3.06 | 2.92 | 2.92 | 7,462 | 2.92 |
| 1/30/2026 | 3.18 | 3.18 | 3.00 | 3.00 | 4,661 | 3.00 |
| 1/29/2026 | 2.91 | 3.09 | 2.90 | 3.03 | 3,833 | 3.03 |
| 1/28/2026 | 3.31 | 3.31 | 2.80 | 2.90 | 30,072 | 2.90 |
| 1/27/2026 | 3.27 | 3.37 | 3.27 | 3.30 | 1,438 | 3.30 |
| 1/26/2026 | 3.29 | 3.49 | 3.25 | 3.28 | 4,514 | 3.28 |
| 1/23/2026 | 3.28 | 3.37 | 3.28 | 3.34 | 5,664 | 3.34 |
| 1/22/2026 | 3.30 | 3.33 | 3.27 | 3.31 | 1,833 | 3.31 |
| 1/21/2026 | 3.29 | 3.36 | 3.29 | 3.29 | 1,690 | 3.29 |
| 1/20/2026 | 3.36 | 3.36 | 3.24 | 3.27 | 2,054 | 3.27 |
| 1/16/2026 | 3.50 | 3.60 | 3.28 | 3.28 | 9,674 | 3.28 |
| 1/15/2026 | 3.62 | 3.65 | 3.47 | 3.47 | 6,543 | 3.47 |
| 1/14/2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3,021 | 3.60 |
| 1/13/2026 | 3.72 | 3.72 | 3.69 | 3.69 | 1,104 | 3.69 |
| 1/12/2026 | 3.72 | 3.87 | 3.72 | 3.75 | 3,007 | 3.75 |
| 1/09/2026 | 3.81 | 3.84 | 3.70 | 3.70 | 2,249 | 3.70 |
| 1/08/2026 | 4.25 | 4.57 | 3.85 | 3.90 | 36,142 | 3.90 |
| 1/07/2026 | 4.05 | 4.22 | 4.05 | 4.13 | 2,000 | 4.13 |
| 1/06/2026 | 4.30 | 4.39 | 4.10 | 4.10 | 11,058 | 4.10 |
| 1/05/2026 | 4.13 | 4.29 | 4.13 | 4.22 | 5,185 | 4.22 |
| 1/02/2026 | 4.32 | 4.32 | 4.12 | 4.12 | 10,847 | 4.12 |
| 12/31/2025 | 4.39 | 4.53 | 4.20 | 4.20 | 9,427 | 4.20 |
| 12/30/2025 | 4.20 | 4.35 | 4.12 | 4.20 | 7,040 | 4.20 |
| 12/29/2025 | 4.05 | 4.20 | 4.04 | 4.05 | 25,363 | 4.05 |
| 12/26/2025 | 4.24 | 4.29 | 4.06 | 4.06 | 9,881 | 4.06 |
| 12/24/2025 | 4.20 | 4.30 | 4.20 | 4.26 | 4,352 | 4.26 |
| 12/23/2025 | 4.26 | 4.30 | 4.15 | 4.20 | 4,424 | 4.20 |
| 12/22/2025 | 4.15 | 4.45 | 4.09 | 4.18 | 15,525 | 4.18 |
| 12/19/2025 | 4.20 | 4.50 | 4.15 | 4.15 | 4,328 | 4.15 |
| 12/18/2025 | 4.18 | 4.27 | 4.15 | 4.27 | 2,648 | 4.27 |
| 12/17/2025 | 4.10 | 4.16 | 4.09 | 4.14 | 3,249 | 4.14 |
| 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 |