Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
3.640
-0.210 (-5.45%)
At close: Dec 5, 2025, 4:00 PM EST
3.682
+0.042 (1.15%)
After-hours: Dec 5, 2025, 4:29 PM EST
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 4.00 | 3.64 | 3.64 | 3.64 | -5.45% | 8,091 |
| Dec 4, 2025 | 3.79 | 3.96 | 3.79 | 3.85 | 3.85 | 1.58% | 6,464 |
| Dec 3, 2025 | 3.70 | 4.00 | 3.70 | 3.79 | 3.79 | -0.52% | 7,369 |
| Dec 2, 2025 | 3.85 | 4.00 | 3.76 | 3.81 | 3.81 | -0.91% | 10,174 |
| Dec 1, 2025 | 3.84 | 3.85 | 3.80 | 3.85 | 3.85 | -0.13% | 7,124 |
| Nov 28, 2025 | 3.73 | 3.85 | 3.73 | 3.85 | 3.85 | 4.90% | 7,490 |
| Nov 26, 2025 | 3.55 | 3.73 | 3.50 | 3.67 | 3.67 | 0.27% | 5,240 |
| Nov 25, 2025 | 3.39 | 3.80 | 3.38 | 3.66 | 3.66 | 8.93% | 54,908 |
| Nov 24, 2025 | 3.25 | 3.40 | 3.25 | 3.36 | 3.36 | 5.99% | 17,068 |
| Nov 21, 2025 | 3.36 | 3.36 | 3.14 | 3.17 | 3.17 | 0.16% | 9,986 |
| Nov 20, 2025 | 3.08 | 3.41 | 3.08 | 3.17 | 3.17 | 5.50% | 37,464 |
| Nov 19, 2025 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | 1.01% | 12,582 |
| Nov 18, 2025 | 2.69 | 3.11 | 2.69 | 2.97 | 2.97 | 12.08% | 34,471 |
| Nov 17, 2025 | 2.54 | 2.70 | 2.40 | 2.65 | 2.65 | 3.52% | 18,798 |
| Nov 14, 2025 | 2.69 | 2.69 | 2.48 | 2.56 | 2.56 | -4.48% | 17,816 |
| Nov 13, 2025 | 2.61 | 2.68 | 2.51 | 2.68 | 2.68 | 1.13% | 1,966 |
| Nov 12, 2025 | 2.71 | 2.73 | 2.61 | 2.65 | 2.65 | - | 3,467 |
| Nov 11, 2025 | 2.91 | 2.91 | 2.64 | 2.65 | 2.65 | -9.25% | 4,519 |
| Nov 10, 2025 | 2.63 | 2.92 | 2.63 | 2.92 | 2.92 | 9.53% | 3,378 |
| Nov 7, 2025 | 2.66 | 2.67 | 2.57 | 2.67 | 2.67 | -3.05% | 1,927 |
| Nov 6, 2025 | 2.86 | 2.86 | 2.75 | 2.75 | 2.75 | 2.23% | 12,222 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.55 | 2.69 | 2.69 | -3.24% | 1,925 |
| Nov 4, 2025 | 2.93 | 2.93 | 2.78 | 2.78 | 2.78 | -4.14% | 4,569 |
| Nov 3, 2025 | 2.80 | 3.13 | 2.78 | 2.90 | 2.90 | 5.03% | 15,057 |
| Oct 31, 2025 | 2.62 | 2.90 | 2.62 | 2.76 | 2.76 | -4.46% | 5,772 |
| Oct 30, 2025 | 2.82 | 2.95 | 2.75 | 2.89 | 2.89 | 2.12% | 2,299 |
| Oct 29, 2025 | 2.92 | 2.92 | 2.83 | 2.83 | 2.83 | -5.51% | 1,343 |
| Oct 28, 2025 | 2.90 | 3.38 | 2.50 | 3.00 | 3.00 | 4.36% | 44,873 |
| Oct 27, 2025 | 3.08 | 3.08 | 2.87 | 2.87 | 2.87 | -7.06% | 4,833 |
| Oct 24, 2025 | 3.11 | 3.13 | 2.95 | 3.09 | 3.09 | 2.93% | 9,608 |
| Oct 23, 2025 | 3.21 | 3.21 | 2.86 | 3.00 | 3.00 | 6.01% | 24,169 |
| Oct 22, 2025 | 3.22 | 3.22 | 2.66 | 2.83 | 2.83 | -11.29% | 22,814 |
| Oct 21, 2025 | 3.20 | 3.30 | 3.19 | 3.19 | 3.19 | - | 1,156 |
| Oct 20, 2025 | 3.15 | 3.26 | 3.15 | 3.19 | 3.19 | -0.62% | 6,639 |
| Oct 17, 2025 | 3.23 | 3.30 | 3.15 | 3.21 | 3.21 | -2.73% | 8,927 |
| Oct 16, 2025 | 3.32 | 3.35 | 3.26 | 3.30 | 3.30 | -0.12% | 3,504 |
| Oct 15, 2025 | 3.44 | 3.44 | 3.28 | 3.30 | 3.30 | -1.75% | 3,753 |
| Oct 14, 2025 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -1.95% | 6,790 |
| Oct 13, 2025 | 3.33 | 3.56 | 3.33 | 3.43 | 3.43 | -1.86% | 12,683 |
| Oct 10, 2025 | 3.47 | 3.52 | 3.40 | 3.50 | 3.50 | -0.71% | 10,106 |
| Oct 9, 2025 | 3.49 | 3.57 | 3.44 | 3.52 | 3.52 | 2.03% | 10,892 |
| Oct 8, 2025 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -0.58% | 8,008 |
| Oct 7, 2025 | 3.49 | 3.90 | 3.45 | 3.47 | 3.47 | -1.42% | 24,962 |
| Oct 6, 2025 | 3.55 | 3.95 | 3.43 | 3.52 | 3.52 | 0.86% | 28,905 |
| Oct 3, 2025 | 3.52 | 3.79 | 3.46 | 3.49 | 3.49 | - | 23,793 |
| Oct 2, 2025 | 3.53 | 3.71 | 3.45 | 3.49 | 3.49 | 0.87% | 17,231 |
| Oct 1, 2025 | 3.54 | 3.87 | 3.45 | 3.46 | 3.46 | -0.57% | 16,503 |
| Sep 30, 2025 | 3.73 | 3.84 | 3.43 | 3.48 | 3.48 | -3.06% | 27,944 |
| Sep 29, 2025 | 3.84 | 3.95 | 3.57 | 3.59 | 3.59 | -3.23% | 22,129 |
| Sep 26, 2025 | 3.86 | 3.92 | 3.68 | 3.71 | 3.71 | -2.88% | 22,385 |
| Sep 25, 2025 | 3.86 | 3.93 | 3.70 | 3.82 | 3.82 | -0.52% | 18,130 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | 0.26% | 18,874 |
| Sep 23, 2025 | 3.88 | 3.93 | 3.80 | 3.83 | 3.83 | - | 15,983 |
| Sep 22, 2025 | 4.02 | 4.20 | 3.83 | 3.83 | 3.83 | -2.54% | 16,393 |
| Sep 19, 2025 | 4.02 | 4.09 | 3.93 | 3.93 | 3.93 | -1.75% | 12,166 |
| Sep 18, 2025 | 4.05 | 4.10 | 4.00 | 4.00 | 4.00 | 0.25% | 20,314 |
| Sep 17, 2025 | 4.06 | 4.06 | 3.90 | 3.99 | 3.99 | 0.50% | 6,145 |
| Sep 16, 2025 | 3.83 | 4.16 | 3.83 | 3.97 | 3.97 | -2.46% | 5,445 |
| Sep 15, 2025 | 3.98 | 4.09 | 3.98 | 4.07 | 4.07 | 2.26% | 5,349 |
| Sep 12, 2025 | 3.98 | 4.06 | 3.98 | 3.98 | 3.98 | -0.50% | 8,964 |
| Sep 11, 2025 | 4.15 | 4.15 | 3.99 | 4.00 | 4.00 | 1.52% | 5,285 |
| Sep 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.73% | 487 |
| Sep 5, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 0.48% | 4,869 |
| Sep 4, 2025 | 3.85 | 4.02 | 3.85 | 3.95 | 3.95 | 2.54% | 902 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -0.36% | 2,575 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -0.21% | 1,826 |
| Aug 29, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.62% | 895 |
| Aug 28, 2025 | 4.02 | 4.02 | 3.85 | 3.85 | 3.85 | -3.02% | 1,307 |
| Aug 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.15% | 472 |
| Aug 26, 2025 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -0.32% | 3,137 |
| Aug 25, 2025 | 4.02 | 4.03 | 3.94 | 4.03 | 4.03 | 0.72% | 2,856 |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 186 |
| Aug 20, 2025 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | -1.52% | 1,744 |
| Aug 19, 2025 | 3.90 | 4.03 | 3.90 | 3.96 | 3.96 | -1.25% | 780 |
| Aug 18, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | -0.50% | 1,279 |
| Aug 15, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | 0.12% | 1,479 |
| Aug 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.62% | 304 |
| Aug 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 627 |
| Aug 12, 2025 | 4.06 | 4.26 | 3.95 | 4.00 | 4.00 | 0.50% | 4,012 |
| Aug 11, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 0.76% | 592 |
| Aug 8, 2025 | 3.80 | 4.18 | 3.80 | 3.95 | 3.95 | 2.60% | 998 |
| Aug 7, 2025 | 4.10 | 4.27 | 3.85 | 3.85 | 3.85 | -6.10% | 5,661 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | - | 1,326 |
| Aug 5, 2025 | 4.09 | 4.10 | 4.06 | 4.10 | 4.10 | 2.14% | 3,626 |
| Aug 4, 2025 | 4.20 | 4.26 | 3.99 | 4.01 | 4.01 | -8.36% | 19,950 |
| Aug 1, 2025 | 4.35 | 4.50 | 4.30 | 4.38 | 4.38 | 1.39% | 7,488 |
| Jul 31, 2025 | 4.43 | 4.55 | 4.32 | 4.32 | 4.32 | -1.82% | 13,625 |
| Jul 30, 2025 | 4.67 | 4.67 | 4.33 | 4.40 | 4.40 | 0.23% | 13,395 |
| Jul 29, 2025 | 4.92 | 5.09 | 4.36 | 4.39 | 4.39 | -1.79% | 34,689 |
| Jul 28, 2025 | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | -3.25% | 1,554 |
| Jul 25, 2025 | 4.92 | 5.01 | 4.61 | 4.62 | 4.62 | -3.75% | 6,601 |
| Jul 24, 2025 | 4.89 | 5.00 | 4.80 | 4.80 | 4.80 | -2.89% | 5,911 |
| Jul 23, 2025 | 4.30 | 5.20 | 4.30 | 4.94 | 4.94 | 19.40% | 53,913 |
| Jul 22, 2025 | 4.02 | 4.49 | 3.86 | 4.14 | 4.14 | 2.73% | 24,129 |
| Jul 21, 2025 | 4.08 | 4.19 | 3.80 | 4.03 | 4.03 | 6.05% | 3,341 |
| Jul 18, 2025 | 4.55 | 4.55 | 3.55 | 3.80 | 3.80 | -18.80% | 48,815 |
| Jul 17, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | -2.50% | 806 |
| Jul 15, 2025 | 4.53 | 4.80 | 4.53 | 4.80 | 4.80 | 0.29% | 2,651 |
| Jul 14, 2025 | 5.10 | 5.13 | 4.53 | 4.79 | 4.79 | -6.16% | 11,720 |
| Jul 11, 2025 | 5.22 | 5.22 | 4.84 | 5.10 | 5.10 | 8.51% | 6,481 |