Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Helport AI Limited - Ordinary Shares (NQ: HPAI )

5.162 +0.402 (+8.45%)

Streaming Delayed Price Updated: 12:02 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.