Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
2.985
+0.125 (4.37%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.89 | 2.99 | 2.82 | 2.99 | 2.99 | 4.37% | 1,744 |
| Mar 6, 2026 | 2.85 | 2.86 | 2.84 | 2.86 | 2.86 | 0.39% | 1,459 |
| Mar 5, 2026 | 2.82 | 2.86 | 2.80 | 2.85 | 2.85 | 0.67% | 1,740 |
| Mar 4, 2026 | 2.83 | 2.85 | 2.82 | 2.83 | 2.83 | 0.71% | 2,332 |
| Mar 3, 2026 | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | -5.70% | 1,261 |
| Mar 2, 2026 | 2.82 | 3.18 | 2.82 | 2.98 | 2.98 | 3.83% | 4,052 |
| Feb 27, 2026 | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | 1.41% | 1,366 |
| Feb 26, 2026 | 2.84 | 2.87 | 2.80 | 2.83 | 2.83 | 0.35% | 1,719 |
| Feb 25, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | 0.71% | 1,556 |
| Feb 24, 2026 | 2.92 | 2.96 | 2.80 | 2.80 | 2.80 | -3.45% | 2,719 |
| Feb 23, 2026 | 2.92 | 2.98 | 2.89 | 2.90 | 2.90 | -1.02% | 3,442 |
| Feb 20, 2026 | 2.94 | 3.10 | 2.93 | 2.93 | 2.93 | 0.34% | 2,135 |
| Feb 19, 2026 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | - | 1,398 |
| Feb 18, 2026 | 2.90 | 3.00 | 2.90 | 2.92 | 2.92 | 0.69% | 1,763 |
| Feb 17, 2026 | 3.00 | 3.25 | 2.90 | 2.90 | 2.90 | -6.15% | 5,665 |
| Feb 13, 2026 | 3.21 | 3.25 | 2.92 | 3.09 | 3.09 | -0.96% | 6,090 |
| Feb 12, 2026 | 3.40 | 3.40 | 2.88 | 3.12 | 3.12 | 9.09% | 7,833 |
| Feb 11, 2026 | 2.94 | 2.94 | 2.84 | 2.86 | 2.86 | -2.05% | 6,668 |
| Feb 10, 2026 | 2.90 | 3.07 | 2.90 | 2.92 | 2.92 | 1.04% | 5,839 |
| Feb 9, 2026 | 2.88 | 3.01 | 2.88 | 2.89 | 2.89 | -0.34% | 2,917 |
| Feb 6, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.66% | 2,281 |
| Feb 5, 2026 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | -0.37% | 2,074 |
| Feb 4, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | 0.51% | 804 |
| Feb 3, 2026 | 2.99 | 3.18 | 2.95 | 2.95 | 2.95 | 0.82% | 2,706 |
| Feb 2, 2026 | 3.02 | 3.06 | 2.92 | 2.92 | 2.92 | -2.63% | 7,462 |
| Jan 30, 2026 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -0.99% | 4,661 |
| Jan 29, 2026 | 2.91 | 3.09 | 2.90 | 3.03 | 3.03 | 4.30% | 3,833 |
| Jan 28, 2026 | 3.31 | 3.31 | 2.80 | 2.91 | 2.91 | -11.97% | 30,069 |
| Jan 27, 2026 | 3.27 | 3.37 | 3.27 | 3.30 | 3.30 | 0.61% | 1,417 |
| Jan 26, 2026 | 3.29 | 3.49 | 3.25 | 3.28 | 3.28 | -1.83% | 4,514 |
| Jan 23, 2026 | 3.28 | 3.37 | 3.28 | 3.34 | 3.34 | 0.91% | 3,196 |
| Jan 22, 2026 | 3.30 | 3.33 | 3.27 | 3.31 | 3.31 | 0.64% | 1,833 |
| Jan 21, 2026 | 3.29 | 3.36 | 3.29 | 3.29 | 3.29 | 0.61% | 1,690 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.24 | 3.27 | 3.27 | -0.30% | 2,054 |
| Jan 16, 2026 | 3.50 | 3.60 | 3.28 | 3.28 | 3.28 | -5.50% | 9,674 |
| Jan 15, 2026 | 3.62 | 3.65 | 3.47 | 3.47 | 3.47 | -3.58% | 6,543 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.44% | 3,021 |
| Jan 13, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -1.60% | 1,104 |
| Jan 12, 2026 | 3.72 | 3.87 | 3.72 | 3.75 | 3.75 | 1.35% | 3,007 |
| Jan 9, 2026 | 3.81 | 3.84 | 3.70 | 3.70 | 3.70 | -5.18% | 2,249 |
| Jan 8, 2026 | 4.25 | 4.57 | 3.85 | 3.90 | 3.90 | -5.63% | 36,141 |
| Jan 7, 2026 | 4.05 | 4.22 | 4.05 | 4.14 | 4.14 | 0.85% | 2,000 |
| Jan 6, 2026 | 4.30 | 4.39 | 4.10 | 4.10 | 4.10 | -2.84% | 11,058 |
| Jan 5, 2026 | 4.13 | 4.29 | 4.13 | 4.22 | 4.22 | 2.43% | 6,685 |
| Jan 2, 2026 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -1.90% | 10,847 |
| Dec 31, 2025 | 4.39 | 4.53 | 4.20 | 4.20 | 4.20 | - | 9,427 |
| Dec 30, 2025 | 4.20 | 4.35 | 4.12 | 4.20 | 4.20 | 3.70% | 7,040 |
| Dec 29, 2025 | 4.05 | 4.20 | 4.04 | 4.05 | 4.05 | -0.25% | 25,343 |
| Dec 26, 2025 | 4.24 | 4.29 | 4.06 | 4.06 | 4.06 | -4.74% | 9,881 |
| Dec 24, 2025 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | 1.48% | 4,349 |
| Dec 23, 2025 | 4.26 | 4.30 | 4.15 | 4.20 | 4.20 | 0.48% | 4,424 |
| Dec 22, 2025 | 4.15 | 4.45 | 4.09 | 4.18 | 4.18 | 0.72% | 15,522 |
| Dec 19, 2025 | 4.20 | 4.50 | 4.15 | 4.15 | 4.15 | -2.74% | 4,327 |
| Dec 18, 2025 | 4.18 | 4.27 | 4.15 | 4.27 | 4.27 | 3.07% | 2,648 |
| Dec 17, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 1.47% | 3,249 |
| Dec 16, 2025 | 4.19 | 4.23 | 4.02 | 4.08 | 4.08 | -6.85% | 14,692 |
| Dec 15, 2025 | 4.09 | 4.38 | 4.09 | 4.38 | 4.38 | 6.83% | 2,384 |
| Dec 12, 2025 | 4.00 | 4.41 | 3.97 | 4.10 | 4.10 | 4.86% | 32,568 |
| Dec 11, 2025 | 3.85 | 3.95 | 3.80 | 3.91 | 3.91 | 1.56% | 2,009 |
| Dec 10, 2025 | 3.75 | 4.00 | 3.75 | 3.85 | 3.85 | 2.67% | 15,669 |
| Dec 9, 2025 | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | -3.85% | 12,978 |
| Dec 8, 2025 | 3.68 | 4.00 | 3.68 | 3.90 | 3.90 | 7.14% | 15,114 |
| 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 |