Helport AI Stock Price History
NASDAQ: HPAITechnologyComputer Software: Prepackaged SoftwareUSD
0.3094+0.0033 (+1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HPAI price history at a glance
The price history for Helport AI (HPAI) on this page begins on August 5, 2024, when the stock closed at $4.19; it most recently closed at $0.3094 on October 5, 2026. The highest price in this record is $14.74, reached on August 5, 2024; the latest close is 97.9% below that peak. Over roughly 2 years the share price changed -92.6%, a -70.0% compound annual price return (excluding dividends).
In the last 12 months alone, HPAI has lost 91.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $14.74
- Date of high
- Aug 5, 2024
- Low since 2024
- $0.251
- Date of low
- Sep 7, 2026
- 52-week high
- $4.57
- 52-week low
- $0.251
- Last close
- $0.3094
HPAI returns
1 week
+1.78%
1 month
+3.48%
3 months
-52.33%
6 months
-79.91%
Year to date
-92.63%
1 year
-91.15%
HPAI price return, excluding dividends.
HPAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.3094 | -92.49% |
| 2025 | 4.12 | -28.35% |
| 2024* | 5.75 | +37.23% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
HPAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.317 | 0.325 | 0.3056 | 0.3094 | +0.95% | |
| 0.319 | 0.3254 | 0.3059 | 0.3065 | +1.39% | |
| 0.3209 | 0.3209 | 0.2984 | 0.3023 | +0.10% | |
| 0.308 | 0.32 | 0.288 | 0.302 | +1.00% | |
| 0.305 | 0.325 | 0.288 | 0.299 | -1.64% | |
| 0.326 | 0.326 | 0.303 | 0.304 | -5.59% | |
| 0.334 | 0.336 | 0.32 | 0.322 | +1.90% | |
| 0.323 | 0.331 | 0.311 | 0.316 | +0.64% | |
| 0.314 | 0.327 | 0.304 | 0.314 | 0.00% | |
| 0.307 | 0.32 | 0.307 | 0.314 | -0.32% | |
| 0.302 | 0.328 | 0.302 | 0.315 | +4.30% | |
| 0.31 | 0.376 | 0.289 | 0.302 | +1.00% | |
| 0.291 | 0.31 | 0.288 | 0.299 | +2.75% | |
| 0.298 | 0.31 | 0.29 | 0.291 | -3.00% | |
| 0.295 | 0.309 | 0.29 | 0.30 | +1.69% | |
| 0.291 | 0.309 | 0.29 | 0.295 | -1.67% | |
| 0.298 | 0.31 | 0.288 | 0.30 | +1.69% | |
| 0.297 | 0.301 | 0.29 | 0.295 | +0.68% | |
| 0.297 | 0.304 | 0.288 | 0.293 | -1.01% | |
| 0.292 | 0.307 | 0.29 | 0.296 | +0.68% | |
| 0.30 | 0.303 | 0.283 | 0.294 | -2.00% | |
| 0.282 | 0.315 | 0.251 | 0.30 | +0.33% | |
| 0.415 | 0.58 | 0.283 | 0.299 | -24.69% | |
| 0.425 | 0.425 | 0.389 | 0.397 | -7.46% | |
| 0.429 | 0.439 | 0.412 | 0.429 | -3.38% | |
| 0.404 | 0.444 | 0.404 | 0.444 | +5.97% | |
| 0.39 | 0.419 | 0.39 | 0.419 | +1.70% | |
| 0.399 | 0.42 | 0.39 | 0.412 | +5.37% | |
| 0.42 | 0.42 | 0.38 | 0.391 | -2.49% | |
| 0.452 | 0.452 | 0.40 | 0.401 | -4.07% | |
| 0.411 | 0.447 | 0.411 | 0.418 | -0.48% | |
| 0.41 | 0.427 | 0.41 | 0.42 | -0.94% | |
| 0.434 | 0.453 | 0.423 | 0.424 | -3.20% | |
| 0.45 | 0.46 | 0.428 | 0.438 | -0.68% | |
| 0.45 | 0.49 | 0.432 | 0.441 | -3.08% | |
| 0.446 | 0.472 | 0.42 | 0.455 | +4.12% | |
| 0.44 | 0.45 | 0.391 | 0.437 | -4.59% | |
| 0.454 | 0.468 | 0.425 | 0.458 | -2.14% | |
| 0.476 | 0.498 | 0.447 | 0.468 | -3.70% | |
| 0.49 | 0.55 | 0.46 | 0.486 | +0.83% | |
| 0.462 | 0.50 | 0.45 | 0.482 | +1.47% | |
| 0.491 | 0.53 | 0.469 | 0.475 | -1.45% | |
| 0.49 | 0.509 | 0.48 | 0.482 | -1.63% | |
| 0.48 | 0.52 | 0.47 | 0.49 | +3.81% | |
| 0.461 | 0.529 | 0.45 | 0.472 | +1.29% | |
| 0.484 | 0.512 | 0.464 | 0.466 | -4.31% | |
| 0.503 | 0.535 | 0.479 | 0.487 | -6.17% | |
| 0.433 | 0.53 | 0.428 | 0.519 | +7.01% | |
| 0.50 | 0.52 | 0.47 | 0.485 | -3.00% | |
| 0.484 | 0.50 | 0.471 | 0.50 | +2.88% | |
| 0.45 | 0.50 | 0.44 | 0.486 | +8.48% | |
| 0.432 | 0.46 | 0.431 | 0.448 | +1.59% | |
| 0.45 | 0.466 | 0.431 | 0.441 | -3.92% | |
| 0.432 | 0.485 | 0.431 | 0.459 | +6.25% | |
| 0.48 | 0.48 | 0.42 | 0.432 | -6.49% | |
| 0.499 | 0.50 | 0.453 | 0.462 | -10.64% | |
| 0.444 | 0.52 | 0.401 | 0.517 | +14.89% | |
| 0.44 | 0.472 | 0.42 | 0.45 | -1.10% | |
| 0.485 | 0.52 | 0.434 | 0.455 | -15.43% | |
| 0.475 | 0.685 | 0.47 | 0.538 | +16.96% | |
| 0.57 | 0.57 | 0.458 | 0.46 | -18.00% | |
| 0.62 | 0.63 | 0.561 | 0.561 | -4.92% | |
| 0.61 | 0.64 | 0.59 | 0.59 | -5.90% | |
| 0.621 | 0.631 | 0.60 | 0.627 | -3.39% | |
| 0.641 | 0.66 | 0.605 | 0.649 | -0.15% | |
| 0.67 | 0.68 | 0.65 | 0.65 | -0.91% | |
| 0.67 | 0.71 | 0.65 | 0.656 | -1.94% | |
| 0.70 | 0.705 | 0.645 | 0.669 | -5.77% | |
| 0.668 | 0.71 | 0.63 | 0.71 | +15.64% | |
| 0.685 | 0.688 | 0.601 | 0.614 | -12.78% | |
| 0.597 | 0.79 | 0.58 | 0.704 | +19.73% | |
| 0.599 | 0.639 | 0.58 | 0.588 | +0.34% | |
| 0.646 | 0.65 | 0.57 | 0.586 | -2.50% | |
| 0.549 | 0.65 | 0.52 | 0.601 | +14.91% | |
| 0.564 | 0.587 | 0.515 | 0.523 | -9.36% | |
| 0.644 | 0.644 | 0.565 | 0.577 | -5.41% | |
| 0.631 | 0.652 | 0.602 | 0.61 | -7.29% | |
| 0.63 | 0.75 | 0.63 | 0.658 | +5.79% | |
| 0.66 | 0.78 | 0.62 | 0.622 | -7.03% | |
| 0.683 | 0.789 | 0.668 | 0.669 | -2.34% | |
| 0.798 | 0.80 | 0.64 | 0.685 | -9.87% | |
| 0.723 | 0.89 | 0.689 | 0.76 | +2.01% | |
| 0.769 | 0.78 | 0.61 | 0.745 | -5.70% | |
| 0.89 | 0.90 | 0.75 | 0.79 | -13.09% | |
| 0.899 | 0.955 | 0.856 | 0.909 | -4.62% | |
| 0.856 | 1.64 | 0.856 | 0.953 | +12.78% | |
| 0.92 | 0.96 | 0.81 | 0.845 | -10.58% | |
| 0.94 | 1.09 | 0.87 | 0.945 | -3.57% | |
| 1.02 | 1.09 | 0.96 | 0.98 | -2.00% | |
| 0.94 | 1.10 | 0.91 | 1.00 | +8.70% | |
| 0.961 | 1.02 | 0.91 | 0.92 | -4.17% | |
| 1.06 | 1.09 | 0.96 | 0.96 | -8.57% | |
| 0.92 | 1.09 | 0.86 | 1.05 | +16.28% | |
| 0.91 | 0.922 | 0.86 | 0.903 | +2.03% | |
| 0.919 | 0.92 | 0.86 | 0.885 | -8.39% | |
| 1.03 | 1.04 | 0.96 | 0.966 | -4.36% | |
| 1.01 | 1.08 | 1.01 | 1.01 | -0.98% | |
| 1.03 | 1.06 | 1.01 | 1.02 | 0.00% | |
| 1.11 | 1.17 | 1.01 | 1.02 | -8.93% | |
| 1.11 | 1.17 | 1.10 | 1.12 | +0.45% | |
| 1.14 | 1.14 | 1.05 | 1.12 | -3.04% | |
| 1.21 | 1.25 | 1.10 | 1.15 | -10.16% | |
| 1.33 | 1.41 | 1.25 | 1.28 | -9.86% | |
| 1.30 | 1.44 | 1.25 | 1.42 | +5.97% | |
| 1.25 | 1.58 | 1.16 | 1.34 | +5.51% | |
| 1.28 | 1.56 | 1.22 | 1.27 | +28.80% | |
| 0.93 | 1.00 | 0.925 | 0.986 | -0.40% | |
| 1.15 | 1.20 | 0.96 | 0.99 | -13.91% | |
| 1.22 | 1.30 | 1.15 | 1.15 | -7.26% | |
| 1.29 | 1.30 | 1.20 | 1.24 | -4.62% | |
| 1.47 | 1.47 | 1.22 | 1.30 | -12.16% | |
| 1.40 | 1.48 | 1.40 | 1.48 | +4.23% | |
| 1.44 | 1.49 | 1.36 | 1.42 | -0.70% | |
| 1.46 | 1.48 | 1.37 | 1.43 | -1.38% | |
| 1.51 | 1.55 | 1.45 | 1.45 | -7.05% | |
| 1.50 | 1.59 | 1.50 | 1.56 | -2.50% | |
| 1.53 | 1.60 | 1.50 | 1.60 | +3.90% | |
| 1.61 | 1.61 | 1.43 | 1.54 | -3.69% | |
| 1.54 | 1.60 | 1.52 | 1.60 | +3.83% | |
| 1.48 | 1.55 | 1.45 | 1.54 | +3.36% | |
| 1.50 | 1.52 | 1.43 | 1.49 | -2.61% | |
| 1.44 | 1.58 | 1.44 | 1.53 | +6.25% | |
| 1.58 | 1.60 | 1.34 | 1.44 | -4.64% | |
| 1.49 | 1.59 | 1.48 | 1.51 | 0.00% | |
| 1.52 | 1.58 | 1.45 | 1.51 | +0.67% | |
| 1.53 | 1.59 | 1.48 | 1.50 | -2.60% | |
| 1.59 | 1.59 | 1.51 | 1.54 | -3.14% | |
| 1.58 | 1.70 | 1.42 | 1.59 | -3.05% | |
| 1.66 | 1.74 | 1.55 | 1.64 | +1.23% | |
| 1.72 | 1.72 | 1.56 | 1.62 | -9.50% | |
| 1.79 | 1.80 | 1.70 | 1.79 | -0.56% | |
| 1.79 | 1.80 | 1.54 | 1.80 | -5.26% | |
| 1.85 | 2.29 | 1.75 | 1.90 | +26.67% | |
| 1.83 | 2.09 | 1.50 | 1.50 | -25.00% | |
| 2.22 | 2.33 | 1.65 | 2.00 | -7.49% | |
| 2.22 | 2.22 | 1.95 | 2.16 | -6.20% | |
| 2.31 | 2.31 | 2.31 | 2.31 | +0.22% | |
| 2.30 | 2.55 | 2.00 | 2.30 | -4.76% | |
| 2.25 | 2.59 | 2.25 | 2.42 | +8.30% | |
| 2.65 | 2.65 | 2.05 | 2.23 | -3.46% | |
| 2.31 | 2.53 | 2.31 | 2.31 | -9.06% | |
| 2.70 | 2.70 | 2.43 | 2.54 | -5.93% | |
| 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | |
| 2.80 | 2.89 | 2.70 | 2.76 | +2.60% | |
| 2.78 | 3.27 | 2.69 | 2.69 | -4.78% | |
| 2.80 | 2.86 | 2.79 | 2.83 | +0.89% | |
| 2.81 | 2.81 | 2.80 | 2.80 | -0.53% | |
| 2.84 | 2.84 | 2.81 | 2.82 | +0.36% | |
| 2.83 | 2.83 | 2.80 | 2.81 | -6.03% | |
| 2.89 | 2.99 | 2.82 | 2.99 | +4.37% | |
| 2.85 | 2.86 | 2.84 | 2.86 | +0.39% | |
| 2.82 | 2.86 | 2.80 | 2.85 | +0.67% | |
| 2.83 | 2.85 | 2.82 | 2.83 | +0.71% | |
| 2.83 | 2.85 | 2.81 | 2.81 | -5.70% | |
| 2.82 | 3.18 | 2.82 | 2.98 | +3.83% | |
| 2.82 | 2.87 | 2.82 | 2.87 | +1.41% | |
| 2.84 | 2.87 | 2.80 | 2.83 | +0.35% | |
| 2.88 | 2.88 | 2.82 | 2.82 | +0.71% | |
| 2.92 | 2.96 | 2.80 | 2.80 | -3.45% | |
| 2.92 | 2.98 | 2.89 | 2.90 | -1.02% | |
| 2.94 | 3.10 | 2.93 | 2.93 | +0.34% | |
| 2.91 | 2.94 | 2.90 | 2.92 | 0.00% | |
| 2.90 | 3.00 | 2.90 | 2.92 | +0.69% | |
| 3.00 | 3.25 | 2.90 | 2.90 | -6.15% | |
| 3.21 | 3.25 | 2.92 | 3.09 | -0.96% | |
| 3.40 | 3.40 | 2.88 | 3.12 | +9.09% | |
| 2.94 | 2.94 | 2.84 | 2.86 | -2.05% | |
| 2.90 | 3.07 | 2.90 | 2.92 | +1.04% | |
| 2.88 | 3.01 | 2.88 | 2.89 | -0.34% | |
| 2.92 | 2.92 | 2.90 | 2.90 | -1.66% | |
| 2.93 | 2.95 | 2.90 | 2.95 | -0.37% | |
| 2.99 | 2.99 | 2.96 | 2.96 | +0.51% | |
| 2.99 | 3.18 | 2.95 | 2.95 | +0.82% | |
| 3.02 | 3.06 | 2.92 | 2.92 | -2.63% | |
| 3.18 | 3.18 | 3.00 | 3.00 | -0.99% | |
| 2.91 | 3.09 | 2.90 | 3.03 | +4.30% | |
| 3.31 | 3.31 | 2.80 | 2.91 | -11.97% | |
| 3.27 | 3.37 | 3.27 | 3.30 | +0.61% | |
| 3.29 | 3.49 | 3.25 | 3.28 | -1.83% | |
| 3.28 | 3.37 | 3.28 | 3.34 | +0.91% | |
| 3.30 | 3.33 | 3.27 | 3.31 | +0.64% | |
| 3.29 | 3.36 | 3.29 | 3.29 | +0.61% | |
| 3.36 | 3.36 | 3.24 | 3.27 | -0.30% | |
| 3.50 | 3.60 | 3.28 | 3.28 | -5.50% | |
| 3.62 | 3.65 | 3.47 | 3.47 | -3.58% | |
| 3.70 | 3.70 | 3.60 | 3.60 | -2.44% | |
| 3.72 | 3.72 | 3.69 | 3.69 | -1.60% | |
| 3.72 | 3.87 | 3.72 | 3.75 | +1.35% | |
| 3.81 | 3.84 | 3.70 | 3.70 | -5.18% | |
| 4.25 | 4.57 | 3.85 | 3.90 | -5.63% | |
| 4.05 | 4.22 | 4.05 | 4.14 | +0.85% | |
| 4.30 | 4.39 | 4.10 | 4.10 | -2.84% | |
| 4.13 | 4.29 | 4.13 | 4.22 | +2.43% | |
| 4.32 | 4.32 | 4.12 | 4.12 | -1.90% | |
| 4.39 | 4.53 | 4.20 | 4.20 | 0.00% | |
| 4.20 | 4.35 | 4.12 | 4.20 | +3.70% | |
| 4.05 | 4.20 | 4.04 | 4.05 | -0.25% | |
| 4.24 | 4.29 | 4.06 | 4.06 | -4.74% | |
| 4.20 | 4.30 | 4.20 | 4.26 | +1.48% | |
| 4.26 | 4.30 | 4.15 | 4.20 | +0.48% | |
| 4.15 | 4.45 | 4.09 | 4.18 | +0.72% | |
| 4.20 | 4.50 | 4.15 | 4.15 | -2.74% | |
| 4.18 | 4.27 | 4.15 | 4.27 | +3.07% | |
| 4.10 | 4.16 | 4.09 | 4.14 | +1.47% | |
| 4.19 | 4.23 | 4.02 | 4.08 | -6.85% | |
| 4.09 | 4.38 | 4.09 | 4.38 | +6.83% | |
| 4.00 | 4.41 | 3.97 | 4.10 | +4.86% | |
| 3.85 | 3.95 | 3.80 | 3.91 | +1.56% | |
| 3.75 | 4.00 | 3.75 | 3.85 | +2.67% | |
| 3.94 | 3.94 | 3.75 | 3.75 | -3.85% | |
| 3.68 | 4.00 | 3.68 | 3.90 | +7.14% | |
| 3.78 | 4.00 | 3.64 | 3.64 | -5.45% | |
| 3.79 | 3.96 | 3.79 | 3.85 | +1.58% | |
| 3.70 | 4.00 | 3.70 | 3.79 | -0.52% | |
| 3.85 | 4.00 | 3.76 | 3.81 | -0.91% | |
| 3.84 | 3.85 | 3.80 | 3.85 | -0.13% | |
| 3.73 | 3.85 | 3.73 | 3.85 | +4.90% | |
| 3.55 | 3.73 | 3.50 | 3.67 | +0.27% | |
| 3.39 | 3.80 | 3.38 | 3.66 | +8.93% | |
| 3.25 | 3.40 | 3.25 | 3.36 | +5.99% | |
| 3.36 | 3.36 | 3.14 | 3.17 | +0.16% | |
| 3.08 | 3.41 | 3.08 | 3.17 | +5.50% | |
| 3.13 | 3.13 | 3.00 | 3.00 | +1.01% | |
| 2.69 | 3.11 | 2.69 | 2.97 | +12.08% | |
| 2.54 | 2.70 | 2.40 | 2.65 | +3.52% | |
| 2.69 | 2.69 | 2.48 | 2.56 | -4.48% | |
| 2.61 | 2.68 | 2.51 | 2.68 | +1.13% | |
| 2.71 | 2.73 | 2.61 | 2.65 | 0.00% | |
| 2.91 | 2.91 | 2.64 | 2.65 | -9.25% | |
| 2.63 | 2.92 | 2.63 | 2.92 | +9.53% | |
| 2.66 | 2.67 | 2.57 | 2.67 | -3.05% | |
| 2.86 | 2.86 | 2.75 | 2.75 | +2.23% | |
| 2.80 | 2.80 | 2.55 | 2.69 | -3.24% | |
| 2.93 | 2.93 | 2.78 | 2.78 | -4.14% | |
| 2.80 | 3.13 | 2.78 | 2.90 | +5.03% | |
| 2.62 | 2.90 | 2.62 | 2.76 | -4.46% | |
| 2.82 | 2.95 | 2.75 | 2.89 | +2.12% | |
| 2.92 | 2.92 | 2.83 | 2.83 | -5.51% | |
| 2.90 | 3.38 | 2.50 | 3.00 | +4.36% | |
| 3.08 | 3.08 | 2.87 | 2.87 | -7.06% | |
| 3.11 | 3.13 | 2.95 | 3.09 | +2.93% | |
| 3.21 | 3.21 | 2.86 | 3.00 | +6.01% | |
| 3.22 | 3.22 | 2.66 | 2.83 | -11.29% | |
| 3.20 | 3.30 | 3.19 | 3.19 | 0.00% | |
| 3.15 | 3.26 | 3.15 | 3.19 | -0.62% | |
| 3.23 | 3.30 | 3.15 | 3.21 | -2.73% | |
| 3.32 | 3.35 | 3.26 | 3.30 | -0.12% | |
| 3.44 | 3.44 | 3.28 | 3.30 | -1.75% | |
| 3.43 | 3.43 | 3.36 | 3.36 | -1.95% | |
| 3.33 | 3.56 | 3.33 | 3.43 | -1.86% | |
| 3.47 | 3.52 | 3.40 | 3.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HPAI chart for longer ranges.