Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Helport Ai Ltd. (HPAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.3106 0.3135 0.3079 0.3187 1,873
25th Sep 2026 (Fri) 0.305 0.318 0.3019 0.3146 14,240
24th Sep 2026 (Thu) 0.307 0.3693 0.2898 0.3016 7,065
23rd Sep 2026 (Wed) 0.2903 0.31 0.2903 0.2989 1,931
22nd Sep 2026 (Tue) 0.3016 0.3016 0.2913 0.2905 4,883
21st Sep 2026 (Mon) 0.3001 0.3001 0.2937 0.30 0
18th Sep 2026 (Fri) 0.2999 0.3088 0.2912 0.2945 5,165
17th Sep 2026 (Thu) 0.30 0.3033 0.2891 0.2999 10,577
16th Sep 2026 (Wed) 0.2952 0.2999 0.29 0.2945 3,266
15th Sep 2026 (Tue) 0.2898 0.30 0.2898 0.2925 6,273
14th Sep 2026 (Mon) 0.2945 0.305 0.2902 0.2955 4,857
11th Sep 2026 (Fri) 0.2978 0.2999 0.2858 0.2936 4,642
10th Sep 2026 (Thu) 0.2865 0.3048 0.2516 0.30 19,492
9th Sep 2026 (Wed) 0.4266 0.5797 0.2834 0.2992 367,202
8th Sep 2026 (Tue) 0.4201 0.4201 0.39 0.3966 1,008
7th Sep 2026 (Mon) 0.4201 0.43 0.415 0.4294 1,216
4th Sep 2026 (Fri) 0.4201 0.43 0.415 0.4294 1,216
3rd Sep 2026 (Thu) 0.4257 0.4257 0.4257 0.4437 161
2nd Sep 2026 (Wed) 0.4194 0.4194 0.4192 0.4194 111
1st Sep 2026 (Tue) 0.3998 0.4086 0.3988 0.4119 1,147
31st Aug 2026 (Mon) 0.40 0.40 0.3901 0.3905 2,485
28th Aug 2026 (Fri) 0.4114 0.4199 0.4001 0.4006 203
27th Aug 2026 (Thu) 0.4216 0.4472 0.4112 0.418 4,404
26th Aug 2026 (Wed) 0.4151 0.4259 0.4103 0.4201 904
25th Aug 2026 (Tue) 0.4334 0.4534 0.4232 0.424 13,847
24th Aug 2026 (Mon) 0.4318 0.4403 0.4318 0.438 912
21st Aug 2026 (Fri) 0.454 0.475 0.4448 0.4407 2,366
20th Aug 2026 (Thu) 0.4518 0.4699 0.4492 0.4553 2,991
19th Aug 2026 (Wed) 0.45 0.45 0.40 0.4369 122
18th Aug 2026 (Tue) 0.4509 0.4589 0.44 0.458 5,957
17th Aug 2026 (Mon) 0.4544 0.4978 0.4506 0.468 19,464
14th Aug 2026 (Fri) 0.489 0.54 0.46 0.4861 242,596
13th Aug 2026 (Thu) 0.46 0.4725 0.46 0.4823 1,067
12th Aug 2026 (Wed) 0.48 0.485 0.48 0.475 1,755
11th Aug 2026 (Tue) 0.49 0.4922 0.483 0.4821 417
10th Aug 2026 (Mon) 0.4701 0.52 0.47 0.49 1,143
7th Aug 2026 (Fri) 0.451 0.48 0.451 0.472 2,314
6th Aug 2026 (Thu) 0.4872 0.4969 0.4648 0.4661 101
5th Aug 2026 (Wed) 0.5017 0.515 0.4819 0.4871 7,282
4th Aug 2026 (Tue) 0.505 0.52 0.505 0.5187 314
3rd Aug 2026 (Mon) 0.5001 0.504 0.5001 0.4852 518
31st Jul 2026 (Fri) 0.487 0.496 0.487 0.4997 359
30th Jul 2026 (Thu) 0.473 0.4771 0.4643 0.4857 953
29th Jul 2026 (Wed) 0.44 0.4499 0.44 0.448 335
FTSE 100 Latest
Value10,684.88
Change0.00