Helport AI Limited - Ordinary Shares (HPAI)

Last Price0.4369

Change-0.0211 (-4.61%)

NASDAQ· Last Trade: Aug 19th, 11:40 PM EDT

Historical Prices For Helport AI Limited - Ordinary Shares (HPAI)

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2026	0.44	0.45	0.39	0.44	119,919	0.44
8/18/2026	0.45	0.47	0.42	0.46	99,103	0.46
8/17/2026	0.48	0.50	0.45	0.47	518,682	0.47
8/14/2026	0.49	0.55	0.46	0.49	4,080,298	0.49
8/13/2026	0.46	0.50	0.45	0.48	62,369	0.48
8/12/2026	0.49	0.53	0.47	0.47	150,960	0.47
8/11/2026	0.49	0.51	0.48	0.48	22,914	0.48
8/10/2026	0.48	0.52	0.47	0.49	93,919	0.49
8/07/2026	0.46	0.53	0.45	0.47	34,349	0.47
8/06/2026	0.48	0.51	0.46	0.47	27,127	0.47
8/05/2026	0.50	0.54	0.48	0.49	104,774	0.49
8/04/2026	0.43	0.53	0.43	0.52	143,729	0.52
8/03/2026	0.50	0.52	0.47	0.49	22,984	0.49
7/31/2026	0.48	0.50	0.47	0.50	76,038	0.50
7/30/2026	0.45	0.50	0.44	0.49	57,881	0.49
7/29/2026	0.43	0.46	0.43	0.45	26,924	0.45
7/28/2026	0.45	0.47	0.43	0.44	48,832	0.44
7/27/2026	0.43	0.48	0.43	0.46	91,958	0.46
7/24/2026	0.48	0.48	0.42	0.43	56,161	0.43
7/23/2026	0.50	0.50	0.45	0.46	57,165	0.46
7/22/2026	0.44	0.52	0.40	0.52	277,683	0.52
7/21/2026	0.44	0.47	0.42	0.45	335,730	0.45
7/20/2026	0.48	0.52	0.43	0.45	674,231	0.45
7/17/2026	0.47	0.69	0.47	0.54	9,445,194	0.54
7/16/2026	0.57	0.57	0.46	0.46	142,291	0.46
7/15/2026	0.62	0.63	0.56	0.56	71,658	0.56
7/14/2026	0.61	0.64	0.59	0.59	57,088	0.59
7/13/2026	0.62	0.63	0.60	0.63	45,288	0.63
7/10/2026	0.64	0.66	0.60	0.65	36,688	0.65
7/09/2026	0.67	0.68	0.65	0.65	48,340	0.65
7/08/2026	0.67	0.71	0.65	0.66	43,423	0.66
7/07/2026	0.70	0.70	0.65	0.67	140,530	0.67
7/06/2026	0.67	0.71	0.63	0.71	156,501	0.71
7/02/2026	0.68	0.69	0.60	0.61	249,264	0.61
7/01/2026	0.60	0.79	0.58	0.70	549,240	0.70
6/30/2026	0.60	0.64	0.58	0.59	33,924	0.59
6/29/2026	0.65	0.65	0.57	0.59	160,551	0.59
6/26/2026	0.55	0.65	0.52	0.60	286,237	0.60
6/25/2026	0.56	0.59	0.52	0.52	129,848	0.52
6/24/2026	0.64	0.64	0.56	0.58	109,613	0.58
6/23/2026	0.63	0.65	0.60	0.61	93,268	0.61
6/22/2026	0.63	0.75	0.63	0.66	169,257	0.66
6/18/2026	0.66	0.78	0.62	0.62	80,059	0.62
6/17/2026	0.68	0.79	0.67	0.67	164,055	0.67
6/16/2026	0.80	0.80	0.64	0.69	221,505	0.69
6/15/2026	0.72	0.89	0.69	0.76	153,389	0.76
6/12/2026	0.77	0.78	0.61	0.75	260,375	0.75
6/11/2026	0.89	0.90	0.75	0.79	281,256	0.79
6/10/2026	0.90	0.95	0.86	0.91	480,986	0.91
6/09/2026	0.86	0.95	0.86	0.95	12,813,882	0.95
6/08/2026	0.92	0.96	0.81	0.85	52,147	0.85
6/05/2026	0.94	1.09	0.87	0.95	102,825	0.95
6/04/2026	1.02	1.09	0.96	0.98	100,347	0.98
6/03/2026	0.94	1.10	0.91	1.00	89,701	1.00
6/02/2026	0.96	1.02	0.91	0.92	88,905	0.92
6/01/2026	1.06	1.09	0.96	0.96	114,739	0.96
5/29/2026	0.92	1.09	0.86	1.05	197,816	1.05
5/28/2026	0.91	0.92	0.86	0.90	45,260	0.90
5/27/2026	0.92	0.92	0.86	0.89	108,582	0.89
5/26/2026	1.03	1.04	0.96	0.97	92,046	0.97
5/22/2026	1.01	1.08	1.01	1.01	84,443	1.01
5/21/2026	1.03	1.06	1.01	1.02	83,990	1.02
5/20/2026	1.17	1.17	1.01	1.02	166,073	1.02