ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Helport AI Limited - Ordinary Shares (NQ:HPAI)

2.995 +0.125 (+4.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 2.900 3.376 2.500 2.995 44,870 +0.12(+4.36%)
Oct 27, 2025 3.080 3.080 2.870 2.870 4,833 -0.22(-7.06%)
Oct 24, 2025 3.110 3.127 2.950 3.088 9,608 +0.09(+2.93%)
Oct 23, 2025 3.211 3.211 2.860 3.000 20,962 +0.17(+6.01%)
Oct 22, 2025 3.215 3.215 2.660 2.830 22,814 -0.36(-11.29%)
Oct 21, 2025 3.200 3.300 3.190 3.190 1,156 +0.00(+0.00%)
Oct 20, 2025 3.150 3.255 3.150 3.190 6,339 -0.02(-0.62%)
Oct 17, 2025 3.230 3.300 3.150 3.210 8,927 -0.09(-2.73%)
Oct 16, 2025 3.320 3.352 3.260 3.300 3,404 -0.00(-0.13%)
Oct 15, 2025 3.440 3.440 3.276 3.304 3,753 -0.06(-1.75%)
Oct 14, 2025 3.430 3.430 3.363 3.363 6,790 -0.07(-1.95%)
Oct 13, 2025 3.330 3.560 3.330 3.430 12,683 -0.06(-1.86%)
Oct 10, 2025 3.470 3.520 3.400 3.495 10,106 -0.02(-0.71%)
Oct 09, 2025 3.488 3.569 3.440 3.520 10,892 +0.07(+2.03%)
Oct 08, 2025 3.498 3.516 3.450 3.450 8,008 -0.02(-0.58%)
Oct 07, 2025 3.490 3.900 3.450 3.470 24,862 -0.05(-1.42%)
Oct 06, 2025 3.550 3.950 3.430 3.520 28,905 +0.03(+0.86%)
Oct 03, 2025 3.520 3.790 3.460 3.490 23,793 +0.00(+0.00%)
Oct 02, 2025 3.531 3.705 3.450 3.490 17,231 +0.03(+0.87%)
Oct 01, 2025 3.540 3.870 3.450 3.460 16,503 -0.02(-0.57%)
Sep 30, 2025 3.730 3.835 3.430 3.480 27,944 -0.11(-3.06%)
Sep 29, 2025 3.840 3.950 3.565 3.590 22,129 -0.12(-3.23%)
Sep 26, 2025 3.860 3.923 3.680 3.710 22,385 -0.11(-2.88%)
Sep 25, 2025 3.860 3.925 3.700 3.820 18,130 -0.02(-0.52%)
Sep 24, 2025 3.890 3.900 3.750 3.840 18,874 +0.01(+0.26%)
Sep 23, 2025 3.880 3.925 3.796 3.830 15,983 +0.00(+0.00%)
Sep 22, 2025 4.020 4.200 3.830 3.830 16,393 -0.10(-2.54%)
Sep 19, 2025 4.020 4.090 3.930 3.930 12,166 -0.07(-1.75%)
Sep 18, 2025 4.050 4.100 4.000 4.000 20,312 +0.01(+0.25%)
Sep 17, 2025 4.060 4.060 3.900 3.990 6,145 +0.02(+0.50%)
Sep 16, 2025 3.830 4.159 3.830 3.970 5,445 -0.10(-2.46%)
Sep 15, 2025 3.980 4.085 3.980 4.070 5,349 +0.09(+2.26%)
Sep 12, 2025 3.980 4.060 3.980 3.980 8,964 -0.02(-0.50%)
Sep 11, 2025 4.150 4.150 3.990 4.000 5,285 +0.06(+1.52%)
Sep 09, 2025 3.940 134 -0.03(-0.73%)
Sep 05, 2025 3.969 79 +0.02(+0.48%)
Sep 04, 2025 3.850 4.020 3.850 3.950 902 +0.10(+2.56%)
Sep 03, 2025 3.998 4.000 3.852 3.852 2,575 -0.01(-0.37%)
Sep 02, 2025 4.000 4.000 3.866 3.866 1,826 -0.01(-0.21%)
Aug 29, 2025 3.860 3.874 3.860 3.874 895 +0.02(+0.62%)
Aug 28, 2025 4.020 4.020 3.850 3.850 1,307 -0.12(-3.02%)
Aug 27, 2025 3.970 3.970 3.970 3.970 472 -0.05(-1.14%)
Aug 26, 2025 4.045 4.045 4.000 4.016 3,137 -0.01(-0.32%)
Aug 25, 2025 4.018 4.029 3.940 4.029 2,856 +0.03(+0.72%)
Aug 22, 2025 4.000 4.000 4.000 4.000 186 +0.10(+2.56%)
Aug 20, 2025 3.900 107 -0.06(-1.52%)
Aug 19, 2025 3.903 4.030 3.903 3.960 780 -0.05(-1.25%)
Aug 18, 2025 4.010 4.010 4.000 4.010 1,279 -0.02(-0.50%)
Aug 15, 2025 4.116 4.116 4.030 4.030 1,479 +0.00(+0.12%)
Aug 14, 2025 4.025 4.025 4.025 4.025 304 -0.02(-0.62%)
Aug 13, 2025 4.050 4.050 4.050 4.050 627 +0.05(+1.25%)
Aug 12, 2025 4.060 4.260 3.950 4.000 4,012 +0.02(+0.50%)
Aug 11, 2025 3.920 3.980 3.920 3.980 592 +0.03(+0.76%)
Aug 08, 2025 3.800 4.180 3.800 3.950 998 +0.10(+2.60%)
Aug 07, 2025 4.100 4.270 3.850 3.850 5,661 -0.25(-6.10%)
Aug 06, 2025 4.338 4.338 4.100 4.100 1,326 +0.00(+0.00%)
Aug 05, 2025 4.090 4.100 4.060 4.100 3,624 +0.09(+2.15%)
Aug 04, 2025 4.200 4.260 3.990 4.013 19,950 -0.37(-8.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.