MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HPAI — Helport AI Limited Ordinary Shares
NasdaqHelport AI Limited Ordinary Shares
$0.30
-0.01(-1.68%)
- O
- 0.30
- H
- 0.32
- L
- 0.29
- V
- 230.98K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.30
Period Return-95.07%
Period High$6.77
Period Low$0.25
Avg Daily Volume332.6K
Total Trading Days365
HPAI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.30 | $0.32 | $0.29 | $0.30 | $-0.01 | -1.68% | 230,976 | $0.32 | $0.29 $0.32 |
| Oct 2, 2026 | $0.33 | $0.33 | $0.30 | $0.30 | $-0.02 | -5.56% | 19,770 | $0.32 | $0.30 $0.33 |
| Oct 1, 2026 | $0.33 | $0.34 | $0.32 | $0.32 | +$0.01 | +1.93% | 275,838 | $0.33 | $0.32 $0.34 |
| Sep 30, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | +$0.00 | +0.61% | 122,627 | $0.32 | $0.31 $0.33 |
| Sep 29, 2026 | $0.31 | $0.33 | $0.30 | $0.31 | +$0.00 | +0.16% | 94,435 | $0.31 | $0.30 $0.33 |
| Sep 28, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | $-0.00 | -0.35% | 99,249 | $0.31 | $0.31 $0.32 |
| Sep 25, 2026 | $0.30 | $0.33 | $0.30 | $0.31 | +$0.01 | +4.31% | 202,244 | $0.31 | $0.30 $0.33 |
| Sep 24, 2026 | $0.31 | $0.38 | $0.29 | $0.30 | +$0.00 | +0.90% | 1,859,920 | $0.32 | $0.29 $0.38 |
| Sep 23, 2026 | $0.29 | $0.31 | $0.29 | $0.30 | +$0.01 | +2.79% | 81,623 | $0.29 | $0.29 $0.31 |
| Sep 22, 2026 | $0.30 | $0.31 | $0.29 | $0.29 | $-0.01 | -3.07% | 70,628 | $0.30 | $0.29 $0.31 |
| Sep 21, 2026 | $0.29 | $0.31 | $0.29 | $0.30 | +$0.01 | +1.87% | 89,504 | $0.30 | $0.29 $0.31 |
| Sep 18, 2026 | $0.29 | $0.31 | $0.29 | $0.29 | $-0.01 | -1.80% | 261,993 | $0.30 | $0.29 $0.31 |
| Sep 17, 2026 | $0.30 | $0.31 | $0.29 | $0.30 | +$0.01 | +1.83% | 208,919 | $0.30 | $0.29 $0.31 |
| Sep 16, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | +$0.00 | +0.68% | 169,900 | $0.29 | $0.29 $0.30 |
| Sep 15, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $-0.00 | -1.02% | 207,586 | $0.29 | $0.29 $0.30 |
| Sep 14, 2026 | $0.29 | $0.31 | $0.29 | $0.30 | +$0.00 | +0.65% | 250,947 | $0.30 | $0.29 $0.31 |
| Sep 11, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $-0.01 | -2.13% | 267,466 | $0.29 | $0.28 $0.30 |
| Sep 10, 2026 | $0.28 | $0.31 | $0.25 | $0.30 | +$0.00 | +0.27% | 1,038,465 | $0.29 | $0.25 $0.31 |
| Sep 9, 2026 | $0.42 | $0.58 | $0.28 | $0.30 | $-0.10 | -24.56% | 29,501,941 | $0.45 | $0.28 $0.58 |
| Sep 8, 2026 | $0.43 | $0.43 | $0.39 | $0.40 | $-0.03 | -7.64% | 49,201 | $0.41 | $0.39 $0.43 |
| Sep 4, 2026 | $0.43 | $0.44 | $0.41 | $0.43 | $-0.01 | -3.22% | 19,129 | $0.42 | $0.41 $0.44 |
| Sep 3, 2026 | $0.40 | $0.44 | $0.40 | $0.44 | +$0.02 | +5.79% | 3,849 | $0.42 | $0.40 $0.44 |
| Sep 2, 2026 | $0.39 | $0.42 | $0.39 | $0.42 | +$0.01 | +1.82% | 29,652 | $0.41 | $0.39 $0.42 |
| Sep 1, 2026 | $0.40 | $0.42 | $0.39 | $0.41 | +$0.02 | +5.48% | 72,111 | $0.41 | $0.39 $0.42 |
| Aug 31, 2026 | $0.42 | $0.42 | $0.38 | $0.39 | $-0.01 | -2.52% | 86,995 | $0.40 | $0.38 $0.42 |
| Aug 28, 2026 | $0.45 | $0.45 | $0.40 | $0.40 | $-0.02 | -4.16% | 55,556 | $0.41 | $0.40 $0.45 |
| Aug 27, 2026 | $0.41 | $0.45 | $0.41 | $0.42 | $-0.00 | -0.50% | 65,710 | $0.43 | $0.41 $0.45 |
| Aug 26, 2026 | $0.41 | $0.43 | $0.41 | $0.42 | $-0.00 | -0.92% | 97,462 | $0.41 | $0.41 $0.43 |
| Aug 25, 2026 | $0.43 | $0.45 | $0.42 | $0.42 | $-0.01 | -3.20% | 339,332 | $0.45 | $0.42 $0.45 |
| Aug 24, 2026 | $0.45 | $0.46 | $0.43 | $0.44 | $-0.00 | -0.61% | 99,231 | $0.45 | $0.43 $0.46 |