Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helport AI Limited - Ordinary Shares (NQ: HPAI )

5.470 -0.230 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 6.140 6.140 5.290 5.470 52,433 -0.23(-4.04%)
Nov 20, 2024 4.990 5.700 4.990 5.700 4,863 +0.87(+18.01%)
Nov 19, 2024 5.040 5.040 4.781 4.830 6,503 -0.33(-6.44%)
Nov 18, 2024 5.321 5.321 4.800 5.162 6,088 +0.40(+8.45%)
Nov 15, 2024 5.490 5.490 4.580 4.760 12,060 -0.32(-6.30%)
Nov 14, 2024 5.090 5.349 5.060 5.080 13,364 -0.02(-0.37%)
Nov 13, 2024 4.810 5.160 4.770 5.099 7,859 +0.10(+1.98%)
Nov 12, 2024 4.600 5.000 4.320 5.000 16,377 +0.28(+5.93%)
Nov 11, 2024 5.210 5.210 4.200 4.720 54,201 -0.75(-13.71%)
Nov 08, 2024 5.940 6.270 5.466 5.470 16,468 -0.47(-7.91%)
Nov 07, 2024 5.770 6.120 5.770 5.940 22,604 +0.02(+0.34%)
Nov 06, 2024 6.600 6.600 5.900 5.920 12,324 -0.56(-8.64%)
Nov 05, 2024 5.890 6.530 5.700 6.480 30,578 +0.32(+5.19%)
Nov 04, 2024 6.010 6.550 5.513 6.160 57,646 -0.33(-5.08%)
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.