Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
1.450
-0.110 (-7.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -7.05% | 13,194 |
| Apr 27, 2026 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | -2.50% | 6,552 |
| Apr 24, 2026 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | 3.90% | 2,404 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.43 | 1.54 | 1.54 | -3.69% | 13,972 |
| Apr 22, 2026 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 3.83% | 4,485 |
| Apr 21, 2026 | 1.48 | 1.55 | 1.45 | 1.54 | 1.54 | 3.36% | 10,007 |
| Apr 20, 2026 | 1.50 | 1.52 | 1.43 | 1.49 | 1.49 | -2.61% | 16,349 |
| 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% | 20,968 |
| Apr 13, 2026 | 1.53 | 1.59 | 1.48 | 1.50 | 1.50 | -2.60% | 12,146 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -3.14% | 34,123 |
| Apr 9, 2026 | 1.58 | 1.70 | 1.42 | 1.59 | 1.59 | -3.05% | 81,785 |
| Apr 8, 2026 | 1.66 | 1.74 | 1.55 | 1.64 | 1.64 | 1.23% | 17,205 |
| Apr 7, 2026 | 1.72 | 1.72 | 1.56 | 1.62 | 1.62 | -9.50% | 31,581 |
| Apr 6, 2026 | 1.79 | 1.80 | 1.70 | 1.79 | 1.79 | -0.56% | 56,522 |
| Apr 2, 2026 | 1.79 | 1.80 | 1.54 | 1.80 | 1.80 | -5.26% | 163,361 |
| Apr 1, 2026 | 1.85 | 2.29 | 1.75 | 1.90 | 1.90 | 26.67% | 2,948,572 |
| Mar 31, 2026 | 1.83 | 2.09 | 1.50 | 1.50 | 1.50 | -25.00% | 80,617 |
| Mar 30, 2026 | 2.22 | 2.33 | 1.65 | 2.00 | 2.00 | -7.49% | 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% | 5,442 |
| Mar 24, 2026 | 2.25 | 2.59 | 2.25 | 2.42 | 2.42 | 8.30% | 3,552 |
| 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% | 961 |
| 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% | 2,049 |
| 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% | 3,572 |
| 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 |