Helport AI Limited - Ordinary Shares (HPAI)
6.3400
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 7:10 AM EDT
Historical Prices For Helport AI Limited - Ordinary Shares (HPAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/13/2025 | 6.21 | 6.30 | 6.11 | 6.11 | 4,391 | 6.11 |
| 2/12/2025 | 6.20 | 6.25 | 6.12 | 6.25 | 4,536 | 6.25 |
| 2/11/2025 | 6.20 | 6.20 | 6.00 | 6.00 | 5,154 | 6.00 |
| 2/10/2025 | 6.01 | 6.23 | 6.01 | 6.18 | 7,078 | 6.18 |
| 2/07/2025 | 6.22 | 6.23 | 5.92 | 5.96 | 2,713 | 5.96 |
| 2/06/2025 | 6.22 | 6.22 | 5.80 | 6.01 | 2,781 | 6.01 |
| 2/05/2025 | 6.10 | 6.20 | 6.00 | 6.02 | 4,517 | 6.02 |
| 2/04/2025 | 6.10 | 6.19 | 6.00 | 6.00 | 2,313 | 6.00 |
| 2/03/2025 | 5.95 | 5.95 | 5.95 | 5.95 | 1,513 | 5.95 |
| 1/31/2025 | 5.90 | 6.09 | 5.90 | 6.00 | 2,764 | 6.00 |
| 1/30/2025 | 6.00 | 6.17 | 5.89 | 5.89 | 5,447 | 5.89 |
| 1/29/2025 | 6.00 | 6.25 | 6.00 | 6.00 | 4,809 | 6.00 |
| 1/28/2025 | 5.99 | 6.10 | 5.96 | 6.00 | 5,218 | 6.00 |
| 1/27/2025 | 5.81 | 6.19 | 5.81 | 5.92 | 9,800 | 5.92 |
| 1/24/2025 | 5.92 | 6.00 | 5.81 | 5.81 | 7,272 | 5.81 |
| 1/23/2025 | 5.75 | 5.90 | 5.64 | 5.90 | 3,604 | 5.90 |
| 1/22/2025 | 5.70 | 5.77 | 5.40 | 5.70 | 7,342 | 5.70 |
| 1/21/2025 | 5.89 | 6.20 | 5.51 | 5.55 | 12,518 | 5.55 |
| 1/17/2025 | 5.44 | 5.96 | 5.44 | 5.90 | 3,232 | 5.90 |
| 1/16/2025 | 5.65 | 5.85 | 5.45 | 5.67 | 19,681 | 5.67 |
| 1/15/2025 | 5.52 | 5.75 | 5.32 | 5.40 | 5,694 | 5.40 |
| 1/14/2025 | 5.85 | 5.86 | 5.54 | 5.54 | 4,939 | 5.54 |
| 1/13/2025 | 5.90 | 5.90 | 5.70 | 5.82 | 3,738 | 5.82 |
| 1/10/2025 | 5.76 | 5.83 | 5.66 | 5.66 | 2,506 | 5.66 |
| 1/08/2025 | 5.89 | 5.91 | 5.76 | 5.76 | 8,915 | 5.76 |
| 1/07/2025 | 6.10 | 6.10 | 5.85 | 5.98 | 2,805 | 5.98 |
| 1/06/2025 | 5.75 | 6.24 | 5.75 | 6.00 | 12,964 | 6.00 |