Dark

HPAI
Helport AI Limited
stock NASDAQ

At Close

Jul 16, 2026 3:59:07 PM EDT

0.4700USD-16.821%(-0.0943)140,861

0.3900Bid 0.5400Ask 0.1500Spread

Pre-market

Jul 16, 2026 8:03:30 AM EDT

0.5860USD+4.531%(+0.0254)1,169

After-hours

Jul 16, 2026 4:13:30 PM EDT

0.4600USD-1.351%(-0.0100)9,055

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.530000	0.530000	0.470000	0.470000	-16.161%	140,861	0.000%
2026-07-15	0.619899	0.630000	0.560500	0.560600	-4.983%	71,673	-16.161%
2026-07-14	0.610000	0.640000	0.590000	0.590000	-5.841%	56,589	-20.339%
2026-07-13	0.620900	0.631200	0.600000	0.626600	-3.451%	45,288	-24.992%
2026-07-10	0.641499	0.659900	0.604700	0.649000	-0.154%	36,688	-27.581%
2026-07-09	0.670000	0.680000	0.650000	0.650000	-0.930%	48,445	-27.692%
2026-07-08	0.670000	0.709999	0.650000	0.656100	-1.914%	43,451	-28.365%
2026-07-07	0.700000	0.704990	0.645010	0.668900	-5.787%	140,531	-29.735%
2026-07-06	0.668000	0.710000	0.630000	0.709990	+15.652%	158,006	-33.802%
2026-07-02	0.684800	0.688300	0.601000	0.613900	-12.811%	249,264	-23.440%
2026-07-01	0.597300	0.790000	0.580000	0.704100	+19.847%	549,212	-33.248%
2026-06-30	0.599000	0.638800	0.580100	0.587500	+0.273%	33,928	-20.000%
2026-06-29	0.646000	0.650000	0.570000	0.585900	-2.512%	160,801	-19.782%
2026-06-26	0.549000	0.650000	0.520000	0.601000	+15.002%	286,235	-21.797%
2026-06-25	0.564000	0.586700	0.515000	0.522600	-9.428%	129,899	-10.065%
2026-06-24	0.644000	0.644000	0.564800	0.577000	-5.410%	110,178	-18.544%
2026-06-23	0.631300	0.652490	0.601900	0.610000	-7.295%	93,269	-22.951%
2026-06-22	0.630100	0.749990	0.630100	0.658000	+5.788%	169,356	-28.571%
2026-06-18	0.660000	0.779990	0.620000	0.622000	-6.956%	80,059	-24.437%
2026-06-17	0.682700	0.789000	0.668200	0.668500	-2.409%	164,056	-29.693%
2026-06-16	0.798000	0.800000	0.640000	0.685000	-9.892%	221,511	-31.387%
2026-06-15	0.722700	0.890000	0.688500	0.760200	+2.027%	153,894	-38.174%
2026-06-12	0.769000	0.780000	0.610000	0.745100	-5.695%	260,375	-36.921%
2026-06-11	0.890000	0.900000	0.750100	0.790100	-13.042%	282,928	-40.514%
2026-06-10	0.899000	0.954700	0.856400	0.908600	-4.639%	481,002	-48.272%
2026-06-09	0.856300	1.640000	0.856300	0.952800	+12.731%	12,822,533	-50.672%
2026-06-08	0.920000	0.960199	0.810100	0.845200	-10.589%	52,509	-44.392%
2026-06-05	0.940000	1.090000	0.869600	0.945300	-3.541%	102,825	-50.280%
2026-06-04	1.020000	1.090000	0.960000	0.980000	-1.980%	100,544	-52.041%
2026-06-03	0.940000	1.099900	0.910100	0.999800	+8.674%	89,751	-52.991%
2026-06-02	0.961000	1.019900	0.910100	0.920000	-4.177%	90,560	-48.913%
2026-06-01	1.060000	1.090000	0.960000	0.960100	-8.562%	115,031	-51.047%
2026-05-29	0.920000	1.090000	0.860000	1.050000	+16.279%	197,816	-55.238%
2026-05-28	0.910000	0.922300	0.860210	0.903000	+2.011%	45,361	-47.951%
2026-05-27	0.918900	0.920000	0.860200	0.885200	-8.383%	108,583	-46.905%
2026-05-26	1.030000	1.040000	0.960000	0.966200	-4.337%	92,145	-51.356%
2026-05-22	1.010000	1.080000	1.010000	1.010000	-0.980%	84,442	-53.465%
2026-05-21	1.030000	1.060000	1.010000	1.020000	0.000%	83,213	-53.922%
2026-05-20	1.110000	1.170000	1.010000	1.020000	-8.929%	166,097	-53.922%
2026-05-19	1.110000	1.170000	1.100000	1.120000	+0.448%	204,372	-58.036%
2026-05-18	1.140000	1.140000	1.050000	1.115000	-3.043%	169,423	-57.848%
2026-05-15	1.210000	1.248900	1.100000	1.150000	-10.156%	202,596	-59.130%
2026-05-14	1.330000	1.409500	1.250000	1.280000	-9.859%	348,558	-63.281%
2026-05-13	1.300000	1.440000	1.250000	1.420000	+5.970%	808,622	-66.901%
2026-05-12	1.250000	1.580000	1.160000	1.340000	+5.512%	3,143,450	-64.925%
2026-05-11	1.280000	1.560000	1.220000	1.270000	+28.790%	32,979,556	-62.992%
2026-05-08	0.930100	1.000000	0.925000	0.986100	-0.394%	6,985,232	-52.337%
2026-05-07	1.150000	1.200000	0.960000	0.990000	-13.913%	134,101	-52.525%
2026-05-06	1.220000	1.300000	1.150000	1.150000	-7.258%	114,956	-59.130%
2026-05-05	1.290000	1.299900	1.200100	1.240000	-4.615%	69,039	-62.097%
2026-05-04	1.470000	1.470000	1.220000	1.300000	-12.162%	77,166	-63.846%
2026-05-01	1.400700	1.480000	1.400000	1.480000	+4.225%	5,727	-68.243%
2026-04-30	1.438400	1.490000	1.361300	1.420000	-0.699%	6,151	-66.901%
2026-04-29	1.459900	1.479900	1.370000	1.430000	-1.379%	12,502	-67.133%
2026-04-28	1.510000	1.550000	1.450000	1.450000	-7.051%	13,524	-67.586%
2026-04-27	1.500000	1.589900	1.500000	1.560000	-2.494%	6,535	-69.872%
2026-04-24	1.530000	1.599900	1.500100	1.599900	+3.869%	2,404	-70.623%
2026-04-23	1.610000	1.610000	1.430000	1.540300	-3.671%	14,089	-69.486%
2026-04-22	1.540000	1.600000	1.524200	1.599000	+3.831%	4,514	-70.607%
2026-04-21	1.480000	1.550000	1.450000	1.540000	+3.356%	10,682	-69.481%
2026-04-20	1.500000	1.519900	1.430100	1.490000	-2.614%	18,632	-68.456%
2026-04-17	1.440000	1.580000	1.440000	1.530000	+6.250%	15,457	-69.281%
2026-04-16	1.580000	1.600000	1.340000	1.440000	-4.636%	66,651	-67.361%
2026-04-15	1.490000	1.589900	1.480000	1.510000	0.000%	10,445	-68.874%
2026-04-14	1.520000	1.580000	1.450000	1.510000	+0.667%	66,005	-68.874%
2026-04-13	1.530000	1.590000	1.480000	1.500000	-2.597%	12,471	-68.667%
2026-04-10	1.590000	1.590000	1.505000	1.540000	-3.145%	34,133	-69.481%
2026-04-09	1.580000	1.700000	1.420800	1.590000	-3.049%	81,876	-70.440%
2026-04-08	1.660000	1.739900	1.550000	1.640000	+1.228%	17,793	-71.341%
2026-04-07	1.720000	1.720000	1.560000	1.620100	-9.492%	36,484	-70.989%
2026-04-06	1.790000	1.800000	1.700000	1.790000	-0.556%	56,780	-73.743%
2026-04-02	1.790000	1.800000	1.540000	1.800000	-5.263%	169,122	-73.889%
2026-04-01	1.850000	2.290000	1.750000	1.900000	+26.667%	2,977,793	-75.263%
2026-03-31	1.830000	2.090000	1.500000	1.500000	-25.000%	80,899	-68.667%
2026-03-30	2.220000	2.330000	1.650000	2.000000	-7.497%	14,079	-76.500%
2026-03-27	2.220000	2.220000	1.950000	2.162100	-6.200%	2,027	-78.262%
2026-03-26	2.305000	2.305000	2.305000	2.305000	+0.217%	353	-79.610%
2026-03-25	2.300000	2.550000	2.000000	2.300000	-4.762%	5,485	-79.565%
2026-03-24	2.250000	2.589900	2.250000	2.415000	+8.296%	3,554	-80.538%
2026-03-23	2.650000	2.650000	2.050000	2.230000	-3.463%	6,317	-78.924%
2026-03-20	2.310000	2.525000	2.310000	2.310000	-9.055%	1,099	-79.654%
2026-03-19	2.700000	2.700000	2.425000	2.540000	-5.926%	963	-81.496%
2026-03-18	2.700000	2.700000	2.700000	2.700000	-2.174%	1,674	-82.593%
2026-03-17	2.800000	2.890000	2.700000	2.760000	+2.602%	2,902	-82.971%
2026-03-16	2.780000	3.269500	2.690000	2.690000	-4.779%	3,606	-82.528%
2026-03-13	2.802000	2.861400	2.790000	2.825000	+0.893%	2,055	-83.363%
2026-03-12	2.809800	2.810000	2.794500	2.800000	-0.533%	2,113	-83.214%
2026-03-11	2.842000	2.842000	2.810000	2.815000	+0.357%	1,387	-83.304%
2026-03-10	2.832000	2.832000	2.800000	2.805000	-6.030%	3,701	-83.244%
2026-03-09	2.890000	2.985000	2.820000	2.985000	+4.371%	1,745	-84.255%
2026-03-06	2.850000	2.860000	2.840000	2.860000	+0.393%	1,459	-83.566%
2026-03-05	2.820000	2.860000	2.800000	2.848800	+0.664%	1,740	-83.502%
2026-03-04	2.830000	2.850000	2.820000	2.830000	+0.712%	2,332	-83.392%
2026-03-03	2.830000	2.850000	2.810000	2.810000	-5.705%	1,310	-83.274%
2026-03-02	2.822000	3.175100	2.820000	2.980000	+3.833%	4,053	-84.228%
2026-02-27	2.820000	2.870000	2.820000	2.870000	+1.413%	1,366	-83.624%
2026-02-26	2.840000	2.871500	2.800000	2.830000	+0.355%	1,719	-83.392%
2026-02-25	2.880000	2.880000	2.820000	2.820000	+0.714%	1,556	-83.333%
2026-02-24	2.922000	2.960000	2.800000	2.800000	-3.448%	2,719	-83.214%
2026-02-23	2.922000	2.980000	2.890000	2.900000	-1.024%	3,443	-83.793%
2026-02-20	2.940000	3.095000	2.930000	2.930000	+0.342%	2,135	-83.959%
2026-02-19	2.910000	2.940000	2.900000	2.920000	0.000%	1,398	-83.904%
2026-02-18	2.900000	3.000000	2.900000	2.920000	+0.690%	1,763	-83.904%
2026-02-17	3.000000	3.250000	2.900000	2.900000	-6.134%	5,666	-83.793%
2026-02-13	3.210000	3.250000	2.920000	3.089500	-0.978%	6,089	-84.787%
2026-02-12	3.400000	3.400000	2.880000	3.120000	+9.091%	8,641	-84.936%
2026-02-11	2.940000	2.940000	2.835000	2.860000	-2.055%	6,794	-83.566%
2026-02-10	2.900000	3.065000	2.900000	2.920000	+1.038%	5,874	-83.904%
2026-02-09	2.880000	3.010000	2.880000	2.890000	-0.345%	2,919	-83.737%
2026-02-06	2.920000	2.920000	2.900000	2.900000	-1.662%	2,311	-83.793%
2026-02-05	2.930000	2.949000	2.900000	2.949000	-0.372%	2,077	-84.062%
2026-02-04	2.990000	2.990000	2.960000	2.960000	+0.509%	804	-84.122%
2026-02-03	2.990000	3.180000	2.945000	2.945000	+0.822%	2,706	-84.041%
2026-02-02	3.020000	3.058700	2.921000	2.921000	-2.633%	7,462	-83.910%
2026-01-30	3.181500	3.181500	3.000000	3.000000	-0.990%	4,661	-84.333%
2026-01-29	2.910000	3.090000	2.900000	3.030000	+4.303%	3,833	-84.488%
2026-01-28	3.310000	3.310000	2.800100	2.905000	-11.970%	30,072	-83.821%
2026-01-27	3.270000	3.368400	3.270000	3.300000	+0.610%	1,441	-85.758%
2026-01-26	3.290200	3.490000	3.250000	3.280000	-1.826%	4,514	-85.671%
2026-01-23	3.280000	3.366500	3.280000	3.341000	+0.906%	5,664	-85.932%
2026-01-22	3.300000	3.329500	3.270000	3.311000	+0.638%	1,838	-85.805%
2026-01-21	3.290000	3.363400	3.290000	3.290000	+0.612%	1,690	-85.714%
2026-01-20	3.355700	3.355700	3.240000	3.270000	-0.305%	2,054	-85.627%
2026-01-16	3.500000	3.600000	3.280000	3.280000	-5.503%	9,674	-85.671%
2026-01-15	3.620000	3.645000	3.471000	3.471000	-3.583%	7,543	-86.459%
2026-01-14	3.700000	3.700000	3.600000	3.600000	-2.439%	3,021	-86.944%
2026-01-13	3.720000	3.720000	3.690000	3.690000	-1.600%	1,104	-87.263%
2026-01-12	3.720000	3.870000	3.720000	3.750000	+1.351%	3,007	-87.467%
2026-01-09	3.810000	3.840000	3.700000	3.700000	-5.177%	2,249	-87.297%
2026-01-08	4.246500	4.570000	3.850000	3.902000	-5.635%	36,142	-87.955%
2026-01-07	4.050000	4.220000	4.050000	4.135000	+0.854%	2,000	-88.634%
2026-01-06	4.300000	4.387600	4.100000	4.100000	-2.844%	11,058	-88.537%
2026-01-05	4.130000	4.290000	4.128700	4.220000	+2.427%	6,685	-88.863%
2026-01-02	4.318600	4.318600	4.120000	4.120000	-1.905%	10,847	-88.592%
2025-12-31	4.390000	4.533200	4.200000	4.200000	0.000%	9,427	-88.810%
2025-12-30	4.200200	4.350000	4.120000	4.200000	+3.704%	7,040	-88.810%
2025-12-29	4.050000	4.200000	4.040000	4.050000	-0.246%	25,363	-88.395%
2025-12-26	4.240000	4.290000	4.060000	4.060000	-4.737%	9,881	-88.424%
2025-12-24	4.200000	4.300100	4.200000	4.261900	+1.474%	4,352	-88.972%
2025-12-23	4.260000	4.300000	4.150000	4.200000	+0.478%	4,424	-88.810%
2025-12-22	4.150000	4.450000	4.090000	4.180000	+0.723%	15,525	-88.756%
2025-12-19	4.200000	4.500000	4.150000	4.150000	-2.749%	4,328	-88.675%
2025-12-18	4.182300	4.267300	4.150000	4.267300	+3.075%	2,648	-88.986%
2025-12-17	4.100000	4.160000	4.090000	4.140000	+1.471%	3,249	-88.647%
2025-12-16	4.190000	4.225000	4.020000	4.080000	-6.849%	14,692	-88.480%
2025-12-15	4.090000	4.380300	4.090000	4.380000	+6.829%	2,384	-89.269%
2025-12-12	3.998000	4.410000	3.970000	4.100000	+4.859%	32,572	-88.537%
2025-12-11	3.850000	3.950000	3.800000	3.910000	+1.558%	2,122	-87.980%
2025-12-10	3.750000	4.000000	3.750000	3.850000	+2.667%	15,669	-87.792%
2025-12-09	3.940000	3.940000	3.750000	3.750000	-3.846%	12,978	-87.467%
2025-12-08	3.680000	4.000000	3.680000	3.900000	+7.143%	15,224	-87.949%
2025-12-05	3.774700	4.000000	3.640000	3.640000	-5.455%	8,127	-87.088%
2025-12-04	3.790000	3.959800	3.788400	3.850000	+1.583%	6,464	-87.792%
2025-12-03	3.700000	4.000000	3.700000	3.790000	-0.525%	7,379	-87.599%
2025-12-02	3.850000	4.000000	3.762700	3.810000	-0.910%	10,174	-87.664%
2025-12-01	3.840000	3.850000	3.800000	3.845000	-0.130%	7,124	-87.776%
2025-11-28	3.728300	3.850000	3.728300	3.850000	+4.905%	7,490	-87.792%
2025-11-26	3.550000	3.730000	3.500000	3.670000	+0.273%	5,268	-87.193%
2025-11-25	3.390000	3.800000	3.380000	3.660000	+8.929%	55,910	-87.158%
2025-11-24	3.250000	3.400000	3.250000	3.360000	+5.994%	17,068	-86.012%
2025-11-21	3.361000	3.361000	3.140000	3.170000	+0.158%	9,986	-85.174%
2025-11-20	3.080000	3.410000	3.080000	3.165000	+5.500%	37,464	-85.150%
2025-11-19	3.130000	3.130000	3.000000	3.000000	+1.010%	12,582	-84.333%
2025-11-18	2.690000	3.110000	2.690000	2.970000	+12.075%	34,471	-84.175%
2025-11-17	2.540000	2.700000	2.400000	2.650000	+3.516%	18,798	-82.264%
2025-11-14	2.690000	2.690000	2.475000	2.560000	-4.478%	17,816	-81.641%
2025-11-13	2.605000	2.680000	2.510100	2.680000	+1.132%	1,966	-82.463%
2025-11-12	2.710000	2.725000	2.605000	2.650000	0.000%	3,467	-82.264%
2025-11-11	2.910000	2.910000	2.637400	2.650000	-9.247%	4,519	-82.264%
2025-11-10	2.630100	2.920000	2.630100	2.920000	+9.544%	3,378	-83.904%
2025-11-07	2.663900	2.665600	2.565900	2.665600	-3.069%	1,927	-82.368%
2025-11-06	2.855000	2.855000	2.750000	2.750000	+2.230%	12,222	-82.909%
2025-11-05	2.800000	2.800000	2.550000	2.690000	-3.237%	1,925	-82.528%
2025-11-04	2.930000	2.930000	2.780000	2.780000	-4.138%	4,569	-83.094%
2025-11-03	2.800000	3.133900	2.775000	2.900000	+5.046%	15,057	-83.793%
2025-10-31	2.620000	2.897000	2.620000	2.760700	-4.474%	5,772	-82.975%
2025-10-30	2.820000	2.950000	2.750000	2.890000	+2.120%	2,299	-83.737%
2025-10-29	2.919100	2.919100	2.830000	2.830000	-5.509%	1,343	-83.392%
2025-10-28	2.900000	3.376000	2.500000	2.995000	+4.355%	44,873	-84.307%
2025-10-27	3.080000	3.080000	2.870000	2.870000	-7.060%	4,833	-83.624%
2025-10-24	3.110000	3.126900	2.949600	3.088000	+2.933%	9,608	-84.780%
2025-10-23	3.211100	3.211100	2.860000	3.000000	+6.007%	24,169	-84.333%
2025-10-22	3.214800	3.214800	2.660000	2.830000	-11.285%	22,814	-83.392%
2025-10-21	3.200000	3.300000	3.190000	3.190000	0.000%	1,156	-85.266%
2025-10-20	3.150100	3.254800	3.150100	3.190000	-0.623%	6,639	-85.266%
2025-10-17	3.230000	3.300000	3.150000	3.210000	-2.730%	8,927	-85.358%
2025-10-16	3.320000	3.352200	3.260000	3.300100	-0.127%	3,504	-85.758%
2025-10-15	3.440000	3.440000	3.276300	3.304300	-1.752%	3,753	-85.776%
2025-10-14	3.430000	3.430000	3.363239	3.363239	-1.946%	6,790	-86.025%
2025-10-13	3.330000	3.560000	3.330000	3.430000	-1.860%	12,683	-86.297%
2025-10-10	3.470000	3.519900	3.400000	3.495000	-0.710%	10,106	-86.552%
2025-10-09	3.487600	3.569100	3.440000	3.520000	+2.029%	10,892	-86.648%
2025-10-08	3.497700	3.515600	3.450000	3.450000	-0.576%	8,008	-86.377%
2025-10-07	3.490000	3.900000	3.450000	3.470000	-1.420%	24,962	-86.455%
2025-10-06	3.550000	3.950000	3.430000	3.520000	+0.860%	28,905	-86.648%
2025-10-03	3.520000	3.790000	3.460000	3.490000	0.000%	23,793	-86.533%
2025-10-02	3.531200	3.704800	3.450000	3.490000	+0.867%	17,231	-86.533%
2025-10-01	3.541000	3.870000	3.450000	3.460000	-0.575%	16,503	-86.416%
2025-09-30	3.730000	3.835000	3.430000	3.480000	-3.064%	27,944	-86.494%
2025-09-29	3.840000	3.950000	3.565000	3.590000	-3.235%	22,129	-86.908%
2025-09-26	3.860000	3.922600	3.680000	3.710000	-2.880%	22,385	-87.332%
2025-09-25	3.860000	3.925000	3.700000	3.820000	-0.521%	18,130	-87.696%
2025-09-24	3.895000	3.900000	3.750000	3.840000	+0.261%	18,874	-87.760%
2025-09-23	3.880000	3.925000	3.795600	3.830000	0.000%	15,983	-87.728%
2025-09-22	4.020000	4.200000	3.830000	3.830000	-2.545%	16,393	-87.728%
2025-09-19	4.020000	4.090300	3.930000	3.930000	-1.750%	12,166	-88.041%
2025-09-18	4.050000	4.100000	4.000000	4.000000	+0.253%	20,314	-88.250%
2025-09-17	4.060000	4.060000	3.900000	3.989900	+0.501%	6,145	-88.220%
2025-09-16	3.830000	4.158800	3.830000	3.970000	-2.457%	5,445	-88.161%
2025-09-15	3.980000	4.085500	3.980000	4.070000	+2.261%	5,349	-88.452%
2025-09-12	3.980000	4.060000	3.980000	3.980000	-0.500%	8,964	-88.191%
2025-09-11	4.150000	4.150000	3.990000	4.000000	+1.523%	5,285	-88.250%
2025-09-09	3.940000	3.940000	3.940000	3.940000	-0.731%	487	-88.071%
2025-09-05	3.930000	3.969000	3.930000	3.969000	+0.481%	4,869	-88.158%
2025-09-04	3.850000	4.020000	3.850000	3.950000	+2.557%	902	-88.101%
2025-09-03	3.998500	4.000000	3.851500	3.851500	-0.370%	2,575	-87.797%
2025-09-02	4.000000	4.000000	3.865800	3.865800	-0.207%	1,826	-87.842%
2025-08-29	3.860000	3.873800	3.860000	3.873800	+0.618%	895	-87.867%
2025-08-28	4.020000	4.020000	3.850000	3.850000	-3.023%	1,307	-87.792%
2025-08-27	3.970000	3.970000	3.970000	3.970000	-1.138%	472	-88.161%
2025-08-26	4.045000	4.045000	4.000000	4.015700	-0.323%	3,137	-88.296%
2025-08-25	4.017500	4.028700	3.940000	4.028700	+0.717%	2,856	-88.334%
2025-08-22	4.000000	4.000000	4.000000	4.000000	+2.564%	186	-88.250%
2025-08-20	4.025900	4.025900	3.900000	3.900000	-1.515%	1,744	-87.949%
2025-08-19	3.902800	4.030000	3.902800	3.960000	-1.247%	780	-88.131%
2025-08-18	4.010000	4.010000	4.000000	4.010000	-0.496%	1,279	-88.279%
2025-08-15	4.116300	4.116300	4.030000	4.030000	+0.124%	1,479	-88.337%
2025-08-14	4.025000	4.025000	4.025000	4.025000	-0.617%	304	-88.323%
2025-08-13	4.050000	4.050000	4.050000	4.050000	+1.250%	627	-88.395%
2025-08-12	4.060000	4.260000	3.950000	4.000000	+0.503%	4,012	-88.250%
2025-08-11	3.920000	3.980000	3.920000	3.980000	+0.759%	592	-88.191%
2025-08-08	3.800000	4.180000	3.800000	3.950000	+2.597%	998	-88.101%
2025-08-07	4.100000	4.270000	3.850000	3.850000	-6.098%	5,661	-87.792%
2025-08-06	4.338300	4.338300	4.100000	4.100000	+0.002%	1,326	-88.537%
2025-08-05	4.090000	4.100000	4.060000	4.099900	+2.153%	3,626	-88.536%
2025-08-04	4.200000	4.260000	3.990000	4.013500	-8.368%	19,950	-88.290%
2025-08-01	4.350000	4.499100	4.300000	4.380000	+1.389%	7,488	-89.269%
2025-07-31	4.430000	4.546900	4.320000	4.320000	-1.818%	13,625	-89.120%
2025-07-30	4.670000	4.670000	4.330000	4.400000	+0.228%	13,395	-89.318%
2025-07-29	4.920000	5.092200	4.360000	4.390000	-1.790%	34,689	-89.294%
2025-07-28	4.690000	4.690000	4.470000	4.470000	-3.245%	1,554	-89.485%
2025-07-25	4.920200	5.010000	4.610000	4.619900	-3.752%	6,601	-89.827%
2025-07-24	4.890000	5.000000	4.800000	4.800000	-2.897%	5,911	-90.208%
2025-07-23	4.295000	5.200000	4.295000	4.943200	+19.401%	53,913	-90.492%
2025-07-22	4.020000	4.486100	3.862000	4.140000	+2.730%	24,129	-88.647%
2025-07-21	4.080000	4.190000	3.800100	4.030000	+6.053%	3,341	-88.337%
2025-07-18	4.550000	4.550000	3.550000	3.800000	-18.803%	48,815	-87.632%
2025-07-17	4.650000	4.680000	4.650000	4.680000	-2.500%	806	-89.957%
2025-07-15	4.525600	4.800000	4.525600	4.800000	+0.293%	2,651	-90.208%
2025-07-14	5.100000	5.125000	4.530000	4.786000	-6.157%	11,720	-90.180%
2025-07-11	5.220000	5.220000	4.835000	5.100000	+8.511%	6,481	-90.784%
2025-07-10	4.940000	4.940000	4.450000	4.700000	+2.174%	9,912	-90.000%
2025-07-08	5.000000	5.000000	4.460600	4.600000	+0.437%	8,119	-89.783%
2025-07-03	4.380000	4.880000	4.280000	4.580000	-0.435%	40,341	-89.738%
2025-07-02	4.580000	4.800000	4.300000	4.600000	+9.126%	25,876	-89.783%
2025-07-01	4.900000	4.900100	4.205000	4.215300	-12.181%	9,940	-88.850%
2025-06-30	4.500000	4.890000	4.500000	4.800000	+12.281%	15,521	-90.208%
2025-06-27	4.200000	4.379400	4.167100	4.275000	+0.825%	2,711	-89.006%
2025-06-26	4.483000	4.483000	4.240000	4.240000	-3.086%	1,664	-88.915%
2025-06-25	4.250000	4.375000	4.239900	4.375000	-2.561%	753	-89.257%
2025-06-24	4.250000	4.490000	4.160800	4.490000	+1.354%	4,298	-89.532%
2025-06-23	4.410000	4.675000	4.210100	4.430000	-1.991%	12,227	-89.391%
2025-06-20	4.820000	4.820000	4.520000	4.520000	+0.222%	1,807	-89.602%
2025-06-18	4.641700	4.750000	4.510000	4.510000	+2.036%	17,823	-89.579%
2025-06-17	4.635000	4.635000	4.420000	4.420000	-4.828%	4,780	-89.367%
2025-06-16	4.700000	4.700000	4.644200	4.644200	-2.227%	967	-89.880%
2025-06-12	4.750000	4.750000	4.750000	4.750000	-1.042%	278	-90.105%
2025-06-11	4.940000	4.940000	4.790000	4.800000	-0.208%	1,085	-90.208%
2025-06-10	4.630000	4.850000	4.630000	4.810000	0.000%	3,572	-90.229%
2025-06-09	4.650000	4.950000	4.650000	4.810000	+1.691%	2,901	-90.229%
2025-06-06	4.990000	4.995000	4.620000	4.730000	-5.231%	34,321	-90.063%
2025-06-05	5.000000	5.175000	4.990000	4.991100	-0.178%	2,419	-90.583%
2025-06-04	5.000000	5.100000	5.000000	5.000000	0.000%	872	-90.600%
2025-06-03	5.010000	5.010000	5.000000	5.000000	0.000%	770	-90.600%
2025-06-02	5.010000	5.075000	5.000000	5.000000	-2.710%	13,350	-90.600%
2025-05-30	4.990000	5.291800	4.990000	5.139300	+2.581%	1,710	-90.855%
2025-05-29	5.010000	5.010000	5.010000	5.010000	-2.148%	1,940	-90.619%
2025-05-28	5.010000	5.125000	5.000000	5.120000	-0.583%	1,924	-90.820%
2025-05-27	5.150000	5.150000	5.150000	5.150000	0.000%	846	-90.874%
2025-05-23	5.300000	5.300000	5.150000	5.150000	+1.578%	2,714	-90.874%
2025-05-22	5.150000	5.410000	5.070000	5.070000	+0.198%	8,696	-90.730%
2025-05-21	5.175000	5.175000	5.060000	5.060000	+0.198%	2,587	-90.711%
2025-05-20	5.230000	5.304500	5.050000	5.050000	-5.244%	3,537	-90.693%
2025-05-19	5.250000	5.400000	5.060000	5.329500	+5.954%	4,745	-91.181%
2025-05-16	5.117000	5.450000	5.030000	5.030000	-4.190%	15,839	-90.656%
2025-05-15	4.990000	5.276500	4.990000	5.250000	+2.941%	1,793	-91.048%
2025-05-14	5.500000	5.500000	5.100000	5.100000	-0.971%	5,818	-90.784%
2025-05-13	5.445000	5.445000	5.150000	5.150000	-1.905%	8,565	-90.874%
2025-05-12	5.000000	5.499900	5.000000	5.250000	+7.439%	13,992	-91.048%
2025-05-09	5.290000	5.370000	4.800000	4.886500	-4.747%	14,989	-90.382%
2025-05-08	5.450000	5.460000	5.100000	5.130000	0.000%	9,932	-90.838%
2025-05-07	5.695000	5.700000	5.110000	5.130000	-7.312%	13,169	-90.838%
2025-05-06	5.960000	6.000000	5.534700	5.534700	-4.574%	5,340	-91.508%
2025-05-05	6.440000	6.620000	5.720000	5.800000	-9.657%	32,476	-91.897%
2025-05-02	6.290000	6.770000	6.200000	6.420000	+4.560%	19,997	-92.679%
2025-05-01	6.200000	6.200000	6.140000	6.140000	-3.383%	3,263	-92.345%
2025-04-30	6.190000	6.390000	6.190000	6.355000	-2.231%	6,172	-92.604%
2025-04-29	5.750100	6.610000	5.750100	6.500000	+1.562%	86,935	-92.769%
2025-04-28	6.040000	6.660000	5.740100	6.400000	+7.835%	49,262	-92.656%
2025-04-25	6.030000	6.260000	5.430000	5.935000	-1.902%	68,118	-92.081%
2025-04-24	6.060000	6.390000	5.750000	6.050100	-0.163%	24,260	-92.232%
2025-04-23	5.490000	6.060000	5.200000	6.060000	+10.182%	19,445	-92.244%
2025-04-22	5.375000	5.765000	5.200000	5.500000	+5.769%	11,251	-91.455%
2025-04-21	5.280000	5.330000	5.200000	5.200000	+4.000%	2,113	-90.962%
2025-04-17	5.250000	5.500000	5.000000	5.000000	-9.091%	4,577	-90.600%
2025-04-16	5.900000	6.280000	5.500000	5.500000	+0.733%	90,646	-91.455%
2025-04-15	6.100000	6.100000	5.460000	5.460000	-7.143%	18,815	-91.392%
2025-04-14	6.100000	6.499900	5.880000	5.880000	-5.618%	83,102	-92.007%
2025-04-11	5.900000	6.500000	5.810000	6.230000	+2.975%	86,451	-92.456%
2025-04-10	5.990000	6.480000	5.820000	6.050000	+0.833%	84,689	-92.231%
2025-04-09	6.000000	6.190000	5.860000	6.000000	+2.564%	5,443	-92.167%
2025-04-08	6.030000	6.640000	5.850000	5.850000	-9.861%	6,934	-91.966%
2025-04-07	6.350000	6.790000	5.810000	6.490000	-3.566%	40,497	-92.758%
2025-04-04	6.330000	8.400000	6.100000	6.730000	+6.151%	167,145	-93.016%
2025-04-03	6.030000	6.445000	5.750000	6.340000	+0.237%	20,152	-92.587%
2025-04-02	5.810000	6.500000	5.590000	6.325000	+7.935%	27,259	-92.569%
2025-04-01	5.600000	6.065000	5.600000	5.860000	-0.340%	10,702	-91.980%
2025-03-31	5.450000	6.670000	5.450000	5.880000	+0.513%	24,779	-92.007%
2025-03-28	5.700000	5.990000	5.600000	5.850000	-0.847%	10,384	-91.966%
2025-03-27	5.300000	6.020000	5.150000	5.900000	+12.274%	22,305	-92.034%
2025-03-26	5.000000	5.700000	4.820000	5.255000	+9.025%	19,116	-91.056%
2025-03-25	5.600000	5.600000	4.820000	4.820000	-13.153%	23,004	-90.249%
2025-03-24	5.590000	5.990000	5.350000	5.550000	-4.310%	22,570	-91.532%
2025-03-21	5.400000	6.150000	5.300000	5.800000	+5.455%	16,032	-91.897%
2025-03-20	5.450000	5.500000	5.380000	5.500000	-4.514%	1,226	-91.455%
2025-03-19	5.310000	6.150000	5.310000	5.760000	+6.077%	13,099	-91.840%
2025-03-18	5.839100	5.839100	5.300000	5.430000	-3.103%	4,323	-91.344%
2025-03-17	5.840000	5.880000	5.320000	5.603900	+1.338%	12,503	-91.613%
2025-03-14	5.700000	5.781400	4.940000	5.529900	-2.643%	9,411	-91.501%
2025-03-13	6.000000	6.090000	5.680000	5.680000	-4.054%	5,308	-91.725%
2025-03-12	6.000000	6.590000	5.906500	5.920000	-4.130%	13,268	-92.061%
2025-03-11	6.270000	6.270000	5.900000	6.175000	-4.633%	4,048	-92.389%
2025-03-10	6.460000	6.600000	6.200000	6.475000	-2.338%	9,600	-92.741%
2025-03-07	6.700000	6.903000	6.630000	6.630000	+0.234%	2,117	-92.911%
2025-03-06	6.614500	6.614500	6.614500	6.614500	-4.415%	440	-92.894%
2025-03-05	6.600000	6.920000	6.400100	6.920000	+7.956%	2,416	-93.208%
2025-03-04	6.540000	6.570000	6.410000	6.410000	-4.755%	3,440	-92.668%
2025-03-03	7.500000	7.500000	6.600000	6.730000	-0.444%	9,425	-93.016%
2025-02-28	6.214400	7.125000	6.214400	6.760000	+1.654%	19,500	-93.047%
2025-02-27	6.590000	6.660000	6.200000	6.650000	+0.910%	11,737	-92.932%
2025-02-26	6.200000	6.590000	6.200000	6.590000	+4.107%	3,151	-92.868%
2025-02-25	6.300000	6.378300	6.210000	6.330000	-0.016%	2,610	-92.575%
2025-02-24	6.300000	6.633700	6.300000	6.331000	-1.078%	6,990	-92.576%
2025-02-21	6.200000	6.445000	6.200000	6.400000	0.000%	3,418	-92.656%
2025-02-20	6.400000	6.410000	6.300000	6.400000	-0.621%	2,010	-92.656%
2025-02-19	6.410000	6.490000	6.390000	6.440000	+0.156%	2,824	-92.702%
2025-02-18	6.550000	6.650000	6.344000	6.430000	+0.820%	10,318	-92.691%
2025-02-14	6.299700	6.378000	6.298000	6.377700	+4.381%	6,130	-92.631%
2025-02-13	6.210000	6.300000	6.110000	6.110000	-2.240%	5,191	-92.308%
2025-02-12	6.200000	6.250000	6.120000	6.250000	+4.167%	4,536	-92.480%
2025-02-11	6.200000	6.200000	6.000000	6.000000	-2.977%	5,135	-92.167%
2025-02-10	6.010000	6.230000	6.006700	6.184100	+3.760%	7,078	-92.400%
2025-02-07	6.220000	6.228800	5.918200	5.960000	-0.832%	2,713	-92.114%
2025-02-06	6.220000	6.220000	5.800000	6.010000	-0.166%	2,781	-92.180%
2025-02-05	6.100000	6.200000	6.000000	6.020000	+0.333%	4,522	-92.193%
2025-02-04	6.100000	6.190000	6.000000	6.000000	+0.840%	2,313	-92.167%
2025-02-03	5.950000	5.950000	5.950000	5.950000	-0.833%	1,513	-92.101%
2025-01-31	5.900000	6.095000	5.900000	6.000000	+1.868%	2,764	-92.167%
2025-01-30	6.000000	6.166400	5.890000	5.890000	-1.833%	5,447	-92.020%
2025-01-29	6.000000	6.250000	6.000000	6.000000	0.000%	4,809	-92.167%
2025-01-28	5.990000	6.100000	5.965000	6.000000	+1.273%	5,218	-92.167%
2025-01-27	5.810000	6.190000	5.810000	5.924600	+1.972%	9,800	-92.067%
2025-01-24	5.920000	6.000000	5.810000	5.810000	-1.525%	7,272	-91.910%
2025-01-23	5.750000	5.900000	5.635500	5.900000	+3.545%	3,654	-92.034%
2025-01-22	5.700000	5.769000	5.400000	5.698000	+2.667%	7,342	-91.751%
2025-01-21	5.890000	6.200000	5.510000	5.550000	-5.932%	12,518	-91.532%
2025-01-17	5.439600	5.960000	5.439600	5.900000	+3.970%	3,232	-92.034%
2025-01-16	5.650000	5.850000	5.450000	5.674700	+5.087%	19,681	-91.718%
2025-01-15	5.520000	5.750000	5.320000	5.400000	-2.485%	5,694	-91.296%
2025-01-14	5.850000	5.860000	5.537600	5.537600	-4.916%	4,939	-91.513%

.dark-mode .t3ZQxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3ZQxq{ color: #333333; background-color: white; border: 2px solid #333333; }HPAIHelport AI Limitedstock NASDAQ

HPAI
Helport AI Limited
stock NASDAQ