Helport AI Ltd (HPAI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.124 | 2.12474297464 | 5.836 | 6.41 | 5.836 | 14879 | 6.2559365 | CS |
| 4 | -0.09 | -1.48760330579 | 6.05 | 6.8999 | 5.3 | 15407 | 6.05996702 | CS |
| 12 | 0.92 | 18.253968254 | 5.04 | 7.1285 | 4.12 | 22031 | 5.7401994 | CS |
| 26 | -5.04 | -45.8181818182 | 11 | 14.74 | 3.0691 | 33321 | 6.14858693 | CS |
| 52 | -5.04 | -45.8181818182 | 11 | 14.74 | 3.0691 | 33321 | 6.14858693 | CS |
| 156 | -5.04 | -45.8181818182 | 11 | 14.74 | 3.0691 | 33321 | 6.14858693 | CS |
| 260 | -5.04 | -45.8181818182 | 11 | 14.74 | 3.0691 | 33321 | 6.14858693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 5.96 | -0.05 | -0.83 | 6.22 | 6.22 | 5.9519 | 2823 |
| 1735256100 | 6.01 | -0.09 | -1.48 | 5.96 | 6.21 | 5.9349999 | 6644 |
| 1735077840 | 6.1 | -0.26 | -4.14 | 6.0599999 | 6.41 | 6 | 12652 |
| 1734996900 | 6.3634 | 0.09 | 1.49 | 6 | 6.41 | 6 | 32562 |
| 1734737700 | 6.2699999 | 0.15 | 2.45 | 5.836 | 6.41 | 5.836 | 7657 |
| 1734651300 | 6.12 | -0.3 | -4.72 | 6.3099999 | 6.8349 | 5.76 | 13194 |
| 1734564900 | 6.4234 | 0.62 | 10.75 | 6.03 | 6.8999 | 5.9 | 33279 |
| 1734478500 | 5.8 | 0.13 | 2.23 | 5.73 | 5.9826 | 5.73 | 16333 |
| 1734392100 | 5.6735 | -0.16 | -2.68 | 5.83 | 5.9592 | 5.61 | 6388 |
| 1734132900 | 5.83 | 0.18 | 3.19 | 5.8 | 6 | 5.7 | 7177 |
| 1734046500 | 5.65 | 0.15 | 2.73 | 5.6 | 5.88 | 5.5 | 2291 |
| 1733960100 | 5.5 | -0.29 | -5.01 | 5.75 | 6 | 5.3 | 37921 |
| 1733873700 | 5.79 | 0.08 | 1.40 | 5.8166 | 5.92 | 5.4946 | 10699 |
| 1733787300 | 5.71 | -0.25 | -4.19 | 5.84 | 5.84 | 5.7049 | 3449 |
| 1733528100 | 5.96 | 0.16 | 2.76 | 6.2 | 6.2 | 5.537 | 6329 |
| 1733441700 | 5.8 | -0.25 | -4.13 | 6.516 | 6.516 | 5.8 | 12417 |
| 1733355300 | 6.05 | -0.35 | -5.47 | 6.45 | 6.5551 | 5.95 | 15461 |
| 1733268900 | 6.4 | 0.05 | 0.86 | 6 | 6.49 | 6 | 15280 |
| 1733182500 | 6.3452 | 0.45 | 7.55 | 5.72 | 6.3452 | 5.582 | 39040 |
| 1732917840 | 5.9 | -0.19 | -3.12 | 6.05 | 6.25 | 5.5331 | 13952 |
| 1732750500 | 6.09 | 0.11 | 1.84 | 5.835 | 6.1 | 5.835 | 11962 |
| 1732664100 | 5.98 | -0.32 | -5.08 | 5.89 | 6.22 | 5.8 | 9013 |
| 1732577700 | 6.3 | 0.5 | 8.62 | 5.75 | 6.4051 | 5.75 | 28935 |
| 1732318500 | 5.8 | 0.33 | 6.03 | 5.65 | 6.25 | 5.5 | 50305 |
| 1732232100 | 5.47 | -0.23 | -4.04 | 5.53 | 5.8928 | 5.29 | 46622 |
| 1732145700 | 5.7 | 0.87 | 18.01 | 5.09 | 5.7 | 5.05 | 4229 |
| 1732059300 | 4.83 | -0.33 | -6.44 | 4.7806 | 5.0077 | 4.7806 | 6318 |
| 1731972900 | 5.1622 | 0.4 | 8.45 | 5.321 | 5.321 | 4.8 | 6079 |
| 1731713700 | 4.76 | -0.32 | -6.30 | 5.18 | 5.49 | 4.58 | 11960 |
| 1731627300 | 5.08 | -0.02 | -0.37 | 5.1 | 5.3494 | 5.0599999 | 11759 |
| 1731540900 | 5.099 | 0.1 | 1.98 | 4.995 | 5.16 | 4.9 | 7483 |
| 1731454500 | 5 | 0.28 | 5.93 | 4.6 | 5 | 4.32 | 16159 |
| 1731368100 | 4.72 | -0.75 | -13.71 | 5.21 | 5.21 | 4.2003 | 53992 |
| 1731108900 | 5.47 | -0.47 | -7.91 | 5.91 | 6.2699999 | 5.4665 | 15777 |
| 1731022500 | 5.94 | 0.02 | 0.34 | 6.12 | 6.12 | 5.8099999 | 22382 |
| 1730936100 | 5.92 | -0.56 | -8.64 | 6.48 | 6.48 | 5.9 | 10947 |
| 1730849700 | 6.48 | 0.32 | 5.19 | 6.0752 | 6.53 | 5.7352 | 30004 |
| 1730763300 | 6.16 | -0.33 | -5.08 | 6.01 | 6.55 | 5.5127 | 52701 |
| 1730500500 | 6.49 | 0.46 | 7.63 | 6.48 | 6.6 | 5.36 | 111030 |
| 1730414100 | 6.03 | 1.76 | 41.22 | 4.4 | 7.1285 | 4.305 | 278446 |
| 1730327700 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.4 | 4.25 | 12680 |
| 1730241300 | 4.25 | 0.09 | 2.16 | 4.2699999 | 4.582 | 4.1616 | 9610 |
| 1730154900 | 4.16 | -0.21 | -4.82 | 4.4 | 4.6 | 4.15 | 17507 |
| 1729895700 | 4.3705 | -0.08 | -1.79 | 4.8 | 4.8 | 4.3705 | 6777 |
| 1729809300 | 4.45 | -0.15 | -3.26 | 4.61 | 4.96 | 4.45 | 12157 |
| 1729722900 | 4.6 | 0 | 0.00 | 4.43 | 4.8128 | 4.401 | 9101 |
| 1729636500 | 4.6 | 0.3 | 7.00 | 4.41 | 4.6 | 4.41 | 2417 |
| 1729550100 | 4.299 | -0.25 | -5.52 | 4.589 | 4.6 | 4.12 | 10133 |
| 1729290900 | 4.55 | -0.11 | -2.36 | 4.58 | 4.71 | 4.55 | 3102 |
| 1729204500 | 4.66 | -0.14 | -2.92 | 4.78 | 4.91 | 4.66 | 31086 |
| 1729118100 | 4.8 | 0.04 | 0.84 | 4.66 | 4.9 | 4.66 | 1393 |
| 1729031700 | 4.76 | -0.03 | -0.63 | 4.68 | 4.85 | 4.5101 | 2651 |
| 1728945300 | 4.79 | -0.28 | -5.59 | 4.9 | 5.0701 | 4.7 | 7951 |
| 1728686100 | 5.0734 | 0.04 | 0.86 | 4.89 | 5.0734 | 4.89 | 7803 |
| 1728599700 | 5.03 | -0.22 | -4.19 | 5.05 | 5.126 | 4.91 | 8238 |
| 1728513300 | 5.25 | 0.25 | 5.00 | 5.08 | 5.25 | 4.9 | 7402 |
| 1728426900 | 5 | -0.02 | -0.40 | 4.93 | 5.2516 | 4.93 | 11297 |
| 1728340500 | 5.0199999 | 0.18 | 3.72 | 4.8 | 5.25 | 4.8 | 15520 |
| 1728081300 | 4.84 | -0.01 | -0.15 | 5.04 | 5.4017 | 4.805 | 22163 |
| 1727994900 | 4.8475 | -0.2 | -4.01 | 5.2 | 5.2 | 4.722 | 6131 |
| 1727908500 | 5.05 | 0.13 | 2.64 | 5.2 | 5.4 | 5.05 | 14168 |
| 1727822100 | 4.92 | 0.01 | 0.20 | 4.86 | 5.18 | 4.8456 | 2378 |
| 1727735520 | 4.91 | -0.19 | -3.73 | 5.3555 | 5.3999 | 4.7171 | 34106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
