Skip to main content

Helport AI Limited - Ordinary Shares (NQ: HPAI )

6.490 +0.460 (+7.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.480 6.600 5.360 6.490 112,901 +0.46(+7.63%)
Oct 31, 2024 4.400 7.128 4.305 6.030 282,991 +1.76(+41.22%)
Oct 30, 2024 4.380 4.400 4.250 4.270 13,385 +0.02(+0.47%)
Oct 29, 2024 4.270 4.582 4.162 4.250 9,665 +0.09(+2.16%)
Oct 28, 2024 4.400 4.623 4.150 4.160 17,818 -0.21(-4.82%)
Oct 25, 2024 4.600 4.605 4.370 4.370 6,777 -0.08(-1.79%)
Oct 24, 2024 4.700 4.700 4.450 4.450 12,270 -0.15(-3.26%)
Oct 23, 2024 4.600 4.813 4.401 4.600 9,201 +0.00(+0.00%)
Oct 22, 2024 4.410 4.600 4.410 4.600 2,482 +0.30(+7.00%)
Oct 21, 2024 4.589 4.600 4.150 4.299 10,133 -0.25(-5.52%)
Oct 18, 2024 4.660 4.710 4.550 4.550 3,102 -0.11(-2.36%)
Oct 17, 2024 4.790 4.910 4.660 4.660 31,086 -0.14(-2.92%)
Oct 16, 2024 4.900 4.900 4.800 4.800 1,393 +0.04(+0.84%)
Oct 15, 2024 4.510 4.850 4.510 4.760 2,651 -0.03(-0.63%)
Oct 14, 2024 5.070 5.070 4.700 4.790 7,951 -0.28(-5.59%)
Oct 11, 2024 5.073 5.073 5.073 5.073 7,940 +0.04(+0.86%)
Oct 10, 2024 4.990 5.126 4.910 5.030 8,850 -0.22(-4.19%)
Oct 09, 2024 5.250 5.250 4.900 5.250 7,402 +0.25(+5.00%)
Oct 08, 2024 4.930 5.252 4.930 5.000 11,494 -0.02(-0.40%)
Oct 07, 2024 4.800 5.250 4.800 5.020 15,640 +0.18(+3.72%)
Oct 04, 2024 4.850 5.402 4.805 4.840 22,332 -0.01(-0.15%)
Oct 03, 2024 4.850 5.124 4.722 4.848 6,197 -0.20(-4.01%)
Oct 02, 2024 5.140 5.400 5.050 5.050 14,381 +0.13(+2.64%)
Oct 01, 2024 5.180 5.180 4.846 4.920 2,469 +0.01(+0.20%)
Sep 30, 2024 5.360 5.400 4.717 4.910 34,276 -0.19(-3.73%)
Sep 27, 2024 5.400 5.400 5.050 5.100 8,988 -0.06(-1.16%)
Sep 26, 2024 5.480 5.570 4.850 5.160 17,936 -0.34(-6.18%)
Sep 25, 2024 5.450 5.510 5.300 5.500 6,914 +0.20(+3.77%)
Sep 24, 2024 5.620 5.920 5.300 5.300 41,602 -0.35(-6.19%)
Sep 23, 2024 5.780 5.900 5.370 5.650 9,966 +0.27(+5.02%)
Sep 20, 2024 6.000 6.200 5.380 5.380 23,741 -0.34(-5.94%)
Sep 19, 2024 5.720 6.150 5.720 5.720 7,632 -0.18(-3.05%)
Sep 18, 2024 5.840 6.280 5.662 5.900 23,438 -0.05(-0.87%)
Sep 17, 2024 5.140 6.500 5.140 5.952 58,493 +0.47(+8.57%)
Sep 16, 2024 5.595 5.650 5.482 5.482 1,347 -0.11(-1.94%)
Sep 13, 2024 5.450 5.940 5.420 5.590 8,205 +0.09(+1.64%)
Sep 12, 2024 5.500 5.750 5.400 5.500 20,157 +0.18(+3.38%)
Sep 11, 2024 5.960 5.960 4.950 5.320 53,358 -0.58(-9.83%)
Sep 10, 2024 5.900 6.080 5.900 5.900 5,550 +0.00(+0.00%)
Sep 09, 2024 6.150 6.300 5.900 5.900 16,780 -0.23(-3.75%)
Sep 06, 2024 6.130 6.500 6.120 6.130 14,680 -0.08(-1.29%)
Sep 05, 2024 6.310 6.500 6.210 6.210 19,003 -0.21(-3.27%)
Sep 04, 2024 6.550 6.800 6.420 6.420 31,212 -0.31(-4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.