Helport AI Limited - Ordinary Shares (HPAI)
5.3100
+0.1600 (3.11%)
NASDAQ · Last Trade: May 14th, 1:58 PM EDT
Historical Prices For Helport AI Limited - Ordinary Shares (HPAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/13/2025 | 5.45 | 5.45 | 5.15 | 5.15 | 8,565 | 5.15 |
| 5/12/2025 | 5.00 | 5.50 | 5.00 | 5.25 | 13,992 | 5.25 |
| 5/09/2025 | 5.29 | 5.37 | 4.80 | 4.89 | 14,989 | 4.89 |
| 5/08/2025 | 5.45 | 5.46 | 5.10 | 5.13 | 9,932 | 5.13 |
| 5/07/2025 | 5.70 | 5.70 | 5.11 | 5.13 | 13,169 | 5.13 |
| 5/06/2025 | 5.96 | 6.00 | 5.53 | 5.53 | 5,340 | 5.53 |
| 5/05/2025 | 6.44 | 6.62 | 5.72 | 5.80 | 32,476 | 5.80 |
| 5/02/2025 | 6.29 | 6.77 | 6.20 | 6.42 | 19,997 | 6.42 |
| 5/01/2025 | 6.20 | 6.20 | 6.14 | 6.14 | 3,263 | 6.14 |
| 4/30/2025 | 6.19 | 6.39 | 6.19 | 6.36 | 6,172 | 6.36 |
| 4/29/2025 | 5.75 | 6.61 | 5.75 | 6.50 | 86,935 | 6.50 |
| 4/28/2025 | 6.04 | 6.66 | 5.74 | 6.40 | 49,262 | 6.40 |
| 4/25/2025 | 6.03 | 6.26 | 5.43 | 5.93 | 68,118 | 5.93 |
| 4/24/2025 | 6.06 | 6.39 | 5.75 | 6.05 | 24,260 | 6.05 |
| 4/23/2025 | 5.49 | 6.06 | 5.20 | 6.06 | 19,400 | 6.06 |
| 4/22/2025 | 5.38 | 5.76 | 5.20 | 5.50 | 11,251 | 5.50 |
| 4/21/2025 | 5.28 | 5.33 | 5.20 | 5.20 | 2,113 | 5.20 |
| 4/17/2025 | 5.25 | 5.50 | 5.00 | 5.00 | 4,577 | 5.00 |
| 4/16/2025 | 5.90 | 6.28 | 5.50 | 5.50 | 90,615 | 5.50 |
| 4/15/2025 | 6.10 | 6.10 | 5.46 | 5.46 | 18,815 | 5.46 |
| 4/14/2025 | 6.10 | 6.50 | 5.88 | 5.88 | 83,102 | 5.88 |
| 4/11/2025 | 5.90 | 6.50 | 5.81 | 6.23 | 86,451 | 6.23 |
| 4/10/2025 | 5.99 | 6.48 | 5.82 | 6.05 | 84,689 | 6.05 |
| 4/09/2025 | 6.00 | 6.19 | 5.86 | 6.00 | 5,443 | 6.00 |
| 4/08/2025 | 6.03 | 6.64 | 5.85 | 5.85 | 6,934 | 5.85 |
| 4/07/2025 | 6.35 | 6.79 | 5.81 | 6.49 | 40,497 | 6.49 |
| 4/04/2025 | 6.33 | 8.40 | 6.10 | 6.73 | 167,145 | 6.73 |
| 4/03/2025 | 6.03 | 6.45 | 5.75 | 6.34 | 20,152 | 6.34 |
| 4/02/2025 | 5.81 | 6.50 | 5.59 | 6.33 | 27,259 | 6.33 |
| 4/01/2025 | 5.60 | 6.07 | 5.60 | 5.86 | 10,702 | 5.86 |
| 3/31/2025 | 5.45 | 6.67 | 5.45 | 5.88 | 24,779 | 5.88 |
| 3/28/2025 | 5.70 | 5.99 | 5.60 | 5.85 | 10,384 | 5.85 |
| 3/27/2025 | 5.30 | 6.02 | 5.15 | 5.90 | 22,305 | 5.90 |
| 3/26/2025 | 5.00 | 5.70 | 4.82 | 5.25 | 19,116 | 5.25 |
| 3/25/2025 | 5.60 | 5.60 | 4.82 | 4.82 | 23,004 | 4.82 |
| 3/24/2025 | 5.59 | 5.99 | 5.35 | 5.55 | 22,570 | 5.55 |
| 3/21/2025 | 5.40 | 6.15 | 5.30 | 5.80 | 16,032 | 5.80 |
| 3/20/2025 | 5.45 | 5.50 | 5.38 | 5.50 | 1,226 | 5.50 |
| 3/19/2025 | 5.31 | 6.15 | 5.31 | 5.76 | 13,099 | 5.76 |
| 3/18/2025 | 5.84 | 5.84 | 5.30 | 5.43 | 4,323 | 5.43 |
| 3/17/2025 | 5.84 | 5.88 | 5.32 | 5.60 | 12,503 | 5.60 |
| 3/14/2025 | 5.70 | 5.78 | 4.94 | 5.53 | 9,411 | 5.53 |
| 3/13/2025 | 6.00 | 6.09 | 5.68 | 5.68 | 5,308 | 5.68 |
| 3/12/2025 | 6.00 | 6.59 | 5.91 | 5.92 | 13,268 | 5.92 |
| 3/11/2025 | 6.27 | 6.27 | 5.90 | 6.17 | 4,048 | 6.17 |
| 3/10/2025 | 6.46 | 6.60 | 6.20 | 6.47 | 9,600 | 6.47 |
| 3/07/2025 | 6.70 | 6.90 | 6.63 | 6.63 | 2,117 | 6.63 |
| 3/06/2025 | 6.61 | 6.61 | 6.61 | 6.61 | 440 | 6.61 |
| 3/05/2025 | 6.60 | 6.92 | 6.40 | 6.92 | 2,405 | 6.92 |
| 3/04/2025 | 6.54 | 6.57 | 6.41 | 6.41 | 3,440 | 6.41 |
| 3/03/2025 | 7.50 | 7.50 | 6.60 | 6.73 | 8,985 | 6.73 |
| 2/28/2025 | 6.21 | 7.13 | 6.21 | 6.76 | 19,500 | 6.76 |
| 2/27/2025 | 6.59 | 6.66 | 6.20 | 6.65 | 11,737 | 6.65 |
| 2/26/2025 | 6.20 | 6.59 | 6.20 | 6.59 | 3,151 | 6.59 |
| 2/25/2025 | 6.30 | 6.38 | 6.21 | 6.33 | 2,610 | 6.33 |
| 2/24/2025 | 6.30 | 6.63 | 6.30 | 6.33 | 6,990 | 6.33 |
| 2/21/2025 | 6.20 | 6.45 | 6.20 | 6.40 | 3,418 | 6.40 |
| 2/20/2025 | 6.40 | 6.41 | 6.30 | 6.40 | 2,010 | 6.40 |
| 2/19/2025 | 6.41 | 6.49 | 6.39 | 6.44 | 2,824 | 6.44 |
| 2/18/2025 | 6.55 | 6.65 | 6.34 | 6.43 | 10,318 | 6.43 |
| 2/14/2025 | 6.30 | 6.38 | 6.30 | 6.38 | 6,130 | 6.38 |