Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
0.601
+0.078 (15.00%)
At close: Jun 26, 2026, 4:00 PM EDT
0.600
-0.001 (-0.17%)
After-hours: Jun 26, 2026, 7:01 PM EDT
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.55 | 0.65 | 0.52 | 0.60 | 0.60 | 15.00% | 174,593 |
| Jun 25, 2026 | 0.56 | 0.59 | 0.52 | 0.52 | 0.52 | -9.43% | 126,431 |
| Jun 24, 2026 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | -5.41% | 108,812 |
| Jun 23, 2026 | 0.63 | 0.65 | 0.60 | 0.61 | 0.61 | -7.29% | 93,269 |
| Jun 22, 2026 | 0.63 | 0.75 | 0.63 | 0.66 | 0.66 | 5.79% | 169,356 |
| Jun 18, 2026 | 0.66 | 0.78 | 0.62 | 0.62 | 0.62 | -6.96% | 80,059 |
| Jun 17, 2026 | 0.68 | 0.79 | 0.67 | 0.67 | 0.67 | -2.41% | 164,055 |
| Jun 16, 2026 | 0.80 | 0.80 | 0.64 | 0.69 | 0.69 | -9.89% | 221,511 |
| Jun 15, 2026 | 0.72 | 0.89 | 0.69 | 0.76 | 0.76 | 2.03% | 153,893 |
| Jun 12, 2026 | 0.77 | 0.78 | 0.61 | 0.75 | 0.75 | -5.70% | 260,374 |
| Jun 11, 2026 | 0.89 | 0.90 | 0.75 | 0.79 | 0.79 | -13.04% | 282,928 |
| Jun 10, 2026 | 0.90 | 0.95 | 0.86 | 0.91 | 0.91 | -4.64% | 481,002 |
| Jun 9, 2026 | 0.86 | 1.64 | 0.86 | 0.95 | 0.95 | 12.73% | 12,822,532 |
| Jun 8, 2026 | 0.92 | 0.96 | 0.81 | 0.85 | 0.85 | -10.59% | 52,509 |
| Jun 5, 2026 | 0.94 | 1.09 | 0.87 | 0.95 | 0.95 | -3.54% | 102,824 |
| Jun 4, 2026 | 1.02 | 1.09 | 0.96 | 0.98 | 0.98 | -1.98% | 100,544 |
| Jun 3, 2026 | 0.94 | 1.10 | 0.91 | 1.00 | 1.00 | 8.67% | 89,750 |
| Jun 2, 2026 | 0.96 | 1.02 | 0.91 | 0.92 | 0.92 | -4.18% | 90,560 |
| Jun 1, 2026 | 1.06 | 1.09 | 0.96 | 0.96 | 0.96 | -8.56% | 115,031 |
| May 29, 2026 | 0.92 | 1.09 | 0.86 | 1.05 | 1.05 | 16.28% | 197,815 |
| May 28, 2026 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | 2.01% | 45,361 |
| May 27, 2026 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -8.38% | 108,583 |
| May 26, 2026 | 1.03 | 1.04 | 0.96 | 0.97 | 0.97 | -4.34% | 92,145 |
| May 22, 2026 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 84,442 |
| May 21, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | - | 84,496 |
| May 20, 2026 | 1.11 | 1.17 | 1.01 | 1.02 | 1.02 | -8.93% | 166,097 |
| May 19, 2026 | 1.11 | 1.17 | 1.10 | 1.12 | 1.12 | 0.45% | 204,372 |
| May 18, 2026 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | -3.04% | 169,423 |
| May 15, 2026 | 1.21 | 1.25 | 1.10 | 1.15 | 1.15 | -10.16% | 202,596 |
| May 14, 2026 | 1.33 | 1.41 | 1.25 | 1.28 | 1.28 | -9.86% | 348,557 |
| May 13, 2026 | 1.30 | 1.44 | 1.25 | 1.42 | 1.42 | 5.97% | 808,622 |
| May 12, 2026 | 1.25 | 1.58 | 1.16 | 1.34 | 1.34 | 5.51% | 3,143,449 |
| May 11, 2026 | 1.28 | 1.56 | 1.22 | 1.27 | 1.27 | 28.79% | 32,979,555 |
| May 8, 2026 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | -0.39% | 6,985,231 |
| May 7, 2026 | 1.15 | 1.20 | 0.96 | 0.99 | 0.99 | -13.91% | 134,100 |
| May 6, 2026 | 1.22 | 1.30 | 1.15 | 1.15 | 1.15 | -7.26% | 114,956 |
| May 5, 2026 | 1.29 | 1.30 | 1.20 | 1.24 | 1.24 | -4.62% | 69,038 |
| May 4, 2026 | 1.47 | 1.47 | 1.22 | 1.30 | 1.30 | -12.16% | 77,166 |
| May 1, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 5,727 |
| Apr 30, 2026 | 1.44 | 1.49 | 1.36 | 1.42 | 1.42 | -0.70% | 6,151 |
| Apr 29, 2026 | 1.46 | 1.48 | 1.37 | 1.43 | 1.43 | -1.38% | 12,502 |
| Apr 28, 2026 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -7.05% | 13,524 |
| Apr 27, 2026 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | -2.49% | 6,552 |
| Apr 24, 2026 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | 3.87% | 2,404 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.43 | 1.54 | 1.54 | -3.67% | 14,089 |
| Apr 22, 2026 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 3.83% | 4,514 |
| Apr 21, 2026 | 1.48 | 1.55 | 1.45 | 1.54 | 1.54 | 3.36% | 10,682 |
| Apr 20, 2026 | 1.50 | 1.52 | 1.43 | 1.49 | 1.49 | -2.61% | 18,631 |
| Apr 17, 2026 | 1.44 | 1.58 | 1.44 | 1.53 | 1.53 | 6.25% | 15,457 |
| Apr 16, 2026 | 1.58 | 1.60 | 1.34 | 1.44 | 1.44 | -4.64% | 66,651 |
| Apr 15, 2026 | 1.49 | 1.59 | 1.48 | 1.51 | 1.51 | - | 10,445 |
| Apr 14, 2026 | 1.52 | 1.58 | 1.45 | 1.51 | 1.51 | 0.67% | 66,005 |
| Apr 13, 2026 | 1.53 | 1.59 | 1.48 | 1.50 | 1.50 | -2.60% | 12,470 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -3.14% | 34,133 |
| Apr 9, 2026 | 1.58 | 1.70 | 1.42 | 1.59 | 1.59 | -3.05% | 81,876 |
| Apr 8, 2026 | 1.66 | 1.74 | 1.55 | 1.64 | 1.64 | 1.23% | 17,793 |
| Apr 7, 2026 | 1.72 | 1.72 | 1.56 | 1.62 | 1.62 | -9.49% | 36,484 |
| Apr 6, 2026 | 1.79 | 1.80 | 1.70 | 1.79 | 1.79 | -0.56% | 56,780 |
| Apr 2, 2026 | 1.79 | 1.80 | 1.54 | 1.80 | 1.80 | -5.26% | 169,121 |
| Apr 1, 2026 | 1.85 | 2.29 | 1.75 | 1.90 | 1.90 | 26.67% | 2,977,793 |
| Mar 31, 2026 | 1.83 | 2.09 | 1.50 | 1.50 | 1.50 | -25.00% | 80,899 |
| Mar 30, 2026 | 2.22 | 2.33 | 1.65 | 2.00 | 2.00 | -7.50% | 14,078 |
| Mar 27, 2026 | 2.22 | 2.22 | 1.95 | 2.16 | 2.16 | -6.20% | 2,027 |
| Mar 26, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.22% | 353 |
| Mar 25, 2026 | 2.30 | 2.55 | 2.00 | 2.30 | 2.30 | -4.76% | 5,484 |
| Mar 24, 2026 | 2.25 | 2.59 | 2.25 | 2.42 | 2.42 | 8.30% | 3,553 |
| Mar 23, 2026 | 2.65 | 2.65 | 2.05 | 2.23 | 2.23 | -3.46% | 6,316 |
| Mar 20, 2026 | 2.31 | 2.53 | 2.31 | 2.31 | 2.31 | -9.06% | 1,099 |
| Mar 19, 2026 | 2.70 | 2.70 | 2.43 | 2.54 | 2.54 | -5.93% | 963 |
| Mar 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 1,673 |
| Mar 17, 2026 | 2.80 | 2.89 | 2.70 | 2.76 | 2.76 | 2.60% | 2,902 |
| Mar 16, 2026 | 2.78 | 3.27 | 2.69 | 2.69 | 2.69 | -4.78% | 3,606 |
| Mar 13, 2026 | 2.80 | 2.86 | 2.79 | 2.83 | 2.83 | 0.89% | 2,054 |
| Mar 12, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.53% | 2,113 |
| Mar 11, 2026 | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | 0.36% | 1,387 |
| Mar 10, 2026 | 2.83 | 2.83 | 2.80 | 2.81 | 2.81 | -6.03% | 3,701 |
| 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 | 0.66% | 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% | 1,310 |
| 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 | -6.13% | 5,666 |
| Feb 13, 2026 | 3.21 | 3.25 | 2.92 | 3.09 | 3.09 | -0.98% | 6,090 |
| Feb 12, 2026 | 3.40 | 3.40 | 2.88 | 3.12 | 3.12 | 9.09% | 8,641 |
| Feb 11, 2026 | 2.94 | 2.94 | 2.84 | 2.86 | 2.86 | -2.05% | 6,794 |
| Feb 10, 2026 | 2.90 | 3.07 | 2.90 | 2.92 | 2.92 | 1.04% | 5,874 |
| Feb 9, 2026 | 2.88 | 3.01 | 2.88 | 2.89 | 2.89 | -0.34% | 2,919 |
| Feb 6, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.66% | 2,311 |
| Feb 5, 2026 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | -0.37% | 2,077 |
| 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 |