7,396.20

+42.47

+0.58%

51,432.13

-90.93

-0.18%

24,585.49

+270.49

+1.11%

2,746.66

+16.78

+0.61%

4.8720

+0.0350

+0.72%

23.79

-4.39

-15.55%

4,063.20

-50.30

-1.22%

75,269.00

-653.02

-0.86%

Crude Oil Dec 26

90.37

-0.15

-0.17%

US Private Equity

10,760.93

-143.81

-1.32%

Breaking One day after a $2.3T market sell-off, U.S. October jobs report blows past estimates

NasdaqCM - Nasdaq Real Time Price USD

Helport AI Limited (HPAI)

0.3510 +0.0671 (+24.49%)

As of 10:33:21 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	0.3100	0.3800	0.3100	0.3490	0.3490	4,450,778
Nov 5, 2026	0.2960	0.4200	0.2810	0.2810	0.2810	7,828,900
Nov 4, 2026	0.3060	0.3380	0.2870	0.3300	0.3300	143,327,600
Nov 3, 2026	0.2350	0.2600	0.2310	0.2410	0.2410	29,769,200
Nov 2, 2026	0.2310	0.2500	0.2310	0.2350	0.2350	11,500
Oct 30, 2026	0.2500	0.2560	0.2310	0.2310	0.2310	69,200
Oct 29, 2026	0.2770	0.2770	0.2500	0.2500	0.2500	32,700
Oct 28, 2026	0.2650	0.2890	0.2500	0.2600	0.2600	62,500
Oct 27, 2026	0.2730	0.2800	0.2600	0.2800	0.2800	185,900
Oct 26, 2026	0.3000	0.3200	0.2550	0.2680	0.2680	268,200
Oct 23, 2026	0.2840	0.3300	0.2820	0.2890	0.2890	113,200
Oct 22, 2026	0.3010	0.3020	0.2810	0.2810	0.2810	28,200
Oct 21, 2026	0.3040	0.3040	0.2910	0.2920	0.2920	11,900
Oct 20, 2026	0.3140	0.3150	0.2950	0.3150	0.3150	32,800
Oct 19, 2026	0.3100	0.3100	0.2950	0.2950	0.2950	24,400
Oct 16, 2026	0.3290	0.3450	0.3100	0.3120	0.3120	90,800
Oct 15, 2026	0.3100	0.3210	0.3100	0.3110	0.3110	211,500
Oct 14, 2026	0.3200	0.3380	0.3180	0.3210	0.3210	68,900
Oct 13, 2026	0.3080	0.3300	0.3080	0.3300	0.3300	241,300
Oct 12, 2026	0.3200	0.3300	0.3060	0.3110	0.3110	74,300
Oct 9, 2026	0.3170	0.3250	0.3060	0.3090	0.3090	75,200
Oct 8, 2026	0.3110	0.3250	0.3030	0.3070	0.3070	93,300
Oct 7, 2026	0.3210	0.3210	0.2980	0.3020	0.3020	66,100
Oct 6, 2026	0.3080	0.3200	0.2880	0.3020	0.3020	157,200
Oct 5, 2026	0.3050	0.3250	0.2880	0.2990	0.2990	231,000
Oct 2, 2026	0.3260	0.3260	0.3030	0.3040	0.3040	19,700
Oct 1, 2026	0.3340	0.3360	0.3200	0.3220	0.3220	274,300
Sep 30, 2026	0.3230	0.3310	0.3110	0.3160	0.3160	122,600
Sep 29, 2026	0.3140	0.3270	0.3040	0.3140	0.3140	85,900
Sep 28, 2026	0.3070	0.3200	0.3070	0.3140	0.3140	99,100
Sep 25, 2026	0.3020	0.3280	0.3020	0.3150	0.3150	197,100
Sep 24, 2026	0.3100	0.3760	0.2890	0.3020	0.3020	1,853,900
Sep 23, 2026	0.2910	0.3100	0.2880	0.2990	0.2990	81,500
Sep 22, 2026	0.2980	0.3100	0.2900	0.2910	0.2910	70,200
Sep 21, 2026	0.2950	0.3090	0.2900	0.3000	0.3000	86,100
Sep 18, 2026	0.2910	0.3090	0.2900	0.2950	0.2950	260,900
Sep 17, 2026	0.2980	0.3100	0.2880	0.3000	0.3000	208,900
Sep 16, 2026	0.2970	0.3010	0.2900	0.2950	0.2950	169,200
Sep 15, 2026	0.2970	0.3040	0.2880	0.2930	0.2930	226,800
Sep 14, 2026	0.2920	0.3070	0.2900	0.2960	0.2960	251,400
Sep 11, 2026	0.3000	0.3030	0.2830	0.2940	0.2940	267,300
Sep 10, 2026	0.2820	0.3150	0.2510	0.3000	0.3000	1,038,500
Sep 9, 2026	0.4150	0.5800	0.2830	0.2990	0.2990	29,501,900
Sep 8, 2026	0.4250	0.4250	0.3890	0.3970	0.3970	47,900
Sep 4, 2026	0.4290	0.4390	0.4120	0.4290	0.4290	19,000
Sep 3, 2026	0.4040	0.4440	0.4040	0.4440	0.4440	3,700
Sep 2, 2026	0.3900	0.4190	0.3900	0.4190	0.4190	29,800
Sep 1, 2026	0.3990	0.4200	0.3900	0.4120	0.4120	72,100
Aug 31, 2026	0.4200	0.4200	0.3800	0.3910	0.3910	85,600
Aug 28, 2026	0.4520	0.4520	0.4000	0.4010	0.4010	55,600
Aug 27, 2026	0.4110	0.4470	0.4110	0.4180	0.4180	65,700
Aug 26, 2026	0.4100	0.4270	0.4100	0.4200	0.4200	97,500
Aug 25, 2026	0.4340	0.4530	0.4230	0.4240	0.4240	339,100
Aug 24, 2026	0.4500	0.4600	0.4280	0.4380	0.4380	97,000
Aug 21, 2026	0.4500	0.4900	0.4320	0.4410	0.4410	47,700
Aug 20, 2026	0.4460	0.4720	0.4200	0.4550	0.4550	98,400
Aug 19, 2026	0.4400	0.4500	0.3910	0.4370	0.4370	119,900
Aug 18, 2026	0.4540	0.4680	0.4250	0.4580	0.4580	104,400
Aug 17, 2026	0.4760	0.4980	0.4470	0.4680	0.4680	521,500
Aug 14, 2026	0.4900	0.5500	0.4600	0.4860	0.4860	4,080,300
Aug 13, 2026	0.4620	0.5000	0.4500	0.4820	0.4820	62,400
Aug 12, 2026	0.4910	0.5300	0.4690	0.4750	0.4750	151,000
Aug 11, 2026	0.4900	0.5090	0.4800	0.4820	0.4820	23,900
Aug 10, 2026	0.4800	0.5200	0.4700	0.4900	0.4900	93,900
Aug 7, 2026	0.4610	0.5290	0.4500	0.4720	0.4720	34,300
Aug 6, 2026	0.4840	0.5120	0.4640	0.4660	0.4660	27,100
Aug 5, 2026	0.5030	0.5350	0.4790	0.4870	0.4870	104,400
Aug 4, 2026	0.4330	0.5300	0.4280	0.5190	0.5190	143,700
Aug 3, 2026	0.5000	0.5200	0.4700	0.4850	0.4850	23,000
Jul 31, 2026	0.4840	0.5000	0.4710	0.5000	0.5000	76,000
Jul 30, 2026	0.4500	0.5000	0.4400	0.4860	0.4860	57,900
Jul 29, 2026	0.4320	0.4600	0.4310	0.4480	0.4480	26,900
Jul 28, 2026	0.4500	0.4660	0.4310	0.4410	0.4410	46,200
Jul 27, 2026	0.4320	0.4850	0.4310	0.4590	0.4590	92,000
Jul 24, 2026	0.4800	0.4800	0.4200	0.4320	0.4320	56,100
Jul 23, 2026	0.4990	0.5000	0.4530	0.4620	0.4620	56,800
Jul 22, 2026	0.4440	0.5200	0.4010	0.5170	0.5170	278,400
Jul 21, 2026	0.4400	0.4720	0.4200	0.4500	0.4500	336,700
Jul 20, 2026	0.4850	0.5200	0.4340	0.4550	0.4550	676,400
Jul 17, 2026	0.4750	0.6850	0.4700	0.5380	0.5380	9,445,200
Jul 16, 2026	0.5700	0.5700	0.4580	0.4600	0.4600	142,300
Jul 15, 2026	0.6200	0.6300	0.5610	0.5610	0.5610	71,700
Jul 14, 2026	0.6100	0.6400	0.5900	0.5900	0.5900	57,100
Jul 13, 2026	0.6210	0.6310	0.6000	0.6270	0.6270	45,300
Jul 10, 2026	0.6410	0.6600	0.6050	0.6490	0.6490	36,600
Jul 9, 2026	0.6700	0.6800	0.6500	0.6500	0.6500	48,100
Jul 8, 2026	0.6700	0.7100	0.6500	0.6560	0.6560	43,400
Jul 7, 2026	0.7000	0.7050	0.6450	0.6690	0.6690	140,300
Jul 6, 2026	0.6680	0.7100	0.6300	0.7100	0.7100	158,000
Jul 2, 2026	0.6850	0.6880	0.6010	0.6140	0.6140	238,200
Jul 1, 2026	0.5970	0.7900	0.5800	0.7040	0.7040	549,800
Jun 30, 2026	0.5990	0.6390	0.5800	0.5880	0.5880	33,900
Jun 29, 2026	0.6460	0.6500	0.5700	0.5860	0.5860	160,600
Jun 26, 2026	0.5490	0.6500	0.5200	0.6010	0.6010	286,200
Jun 25, 2026	0.5640	0.5870	0.5150	0.5230	0.5230	126,800
Jun 24, 2026	0.6440	0.6440	0.5650	0.5770	0.5770	110,200
Jun 23, 2026	0.6310	0.6520	0.6020	0.6100	0.6100	93,200
Jun 22, 2026	0.6300	0.7500	0.6300	0.6580	0.6580	169,400
Jun 18, 2026	0.6600	0.7800	0.6200	0.6220	0.6220	80,100
Jun 17, 2026	0.6830	0.7890	0.6680	0.6690	0.6690	164,000
Jun 16, 2026	0.7980	0.8000	0.6400	0.6850	0.6850	221,200
Jun 15, 2026	0.7230	0.8900	0.6890	0.7600	0.7600	152,400
Jun 12, 2026	0.7690	0.7800	0.6100	0.7450	0.7450	259,500
Jun 11, 2026	0.8900	0.9000	0.7500	0.7900	0.7900	282,900
Jun 10, 2026	0.8990	0.9550	0.8560	0.9090	0.9090	481,000
Jun 9, 2026	0.8560	1.6400	0.8560	0.9530	0.9530	12,822,500
Jun 8, 2026	0.9200	0.9600	0.8100	0.8450	0.8450	52,500
Jun 5, 2026	0.9400	1.0900	0.8700	0.9450	0.9450	102,800
Jun 4, 2026	1.0200	1.0900	0.9600	0.9800	0.9800	100,100
Jun 3, 2026	0.9400	1.1000	0.9100	1.0000	1.0000	89,800
Jun 2, 2026	0.9610	1.0200	0.9100	0.9200	0.9200	90,600
Jun 1, 2026	1.0600	1.0900	0.9600	0.9600	0.9600	115,000
May 29, 2026	0.9200	1.0900	0.8600	1.0500	1.0500	196,900
May 28, 2026	0.9100	0.9220	0.8600	0.9030	0.9030	43,000
May 27, 2026	0.9190	0.9200	0.8600	0.8850	0.8850	102,900
May 26, 2026	1.0300	1.0400	0.9600	0.9660	0.9660	91,500
May 22, 2026	1.0100	1.0800	1.0100	1.0100	1.0100	79,600
May 21, 2026	1.0300	1.0600	1.0100	1.0200	1.0200	84,500
May 20, 2026	1.1100	1.1700	1.0100	1.0200	1.0200	166,100
May 19, 2026	1.1100	1.1700	1.1000	1.1200	1.1200	204,400
May 18, 2026	1.1400	1.1400	1.0500	1.1150	1.1150	169,400
May 15, 2026	1.2100	1.2490	1.1000	1.1500	1.1500	202,600
May 14, 2026	1.3300	1.4100	1.2500	1.2800	1.2800	348,600
May 13, 2026	1.3000	1.4400	1.2500	1.4200	1.4200	808,600
May 12, 2026	1.2500	1.5800	1.1600	1.3400	1.3400	3,143,400
May 11, 2026	1.2800	1.5600	1.2200	1.2700	1.2700	32,979,600
May 8, 2026	0.9300	1.0000	0.9250	0.9860	0.9860	6,985,200
May 7, 2026	1.1500	1.2000	0.9600	0.9900	0.9900	133,700
May 6, 2026	1.2200	1.3000	1.1500	1.1500	1.1500	115,000
May 5, 2026	1.2900	1.3000	1.2000	1.2400	1.2400	69,000
May 4, 2026	1.4700	1.4700	1.2200	1.3000	1.3000	77,200
May 1, 2026	1.4010	1.4800	1.4000	1.4800	1.4800	5,700
Apr 30, 2026	1.4380	1.4900	1.3610	1.4200	1.4200	6,100
Apr 29, 2026	1.4600	1.4800	1.3700	1.4300	1.4300	12,500
Apr 28, 2026	1.5100	1.5500	1.4500	1.4500	1.4500	13,500
Apr 27, 2026	1.5000	1.5900	1.5000	1.5600	1.5600	6,600
Apr 24, 2026	1.5300	1.6000	1.5000	1.6000	1.6000	2,400
Apr 23, 2026	1.6100	1.6100	1.4300	1.5400	1.5400	14,100
Apr 22, 2026	1.5400	1.6000	1.5240	1.5990	1.5990	4,500
Apr 21, 2026	1.4800	1.5500	1.4500	1.5400	1.5400	10,500
Apr 20, 2026	1.5000	1.5200	1.4300	1.4900	1.4900	18,400
Apr 17, 2026	1.4400	1.5800	1.4400	1.5300	1.5300	15,500
Apr 16, 2026	1.5800	1.6000	1.3400	1.4400	1.4400	66,700
Apr 15, 2026	1.4900	1.5900	1.4800	1.5100	1.5100	10,400
Apr 14, 2026	1.5200	1.5800	1.4500	1.5100	1.5100	65,700
Apr 13, 2026	1.5300	1.5900	1.4800	1.5000	1.5000	12,500
Apr 10, 2026	1.5900	1.5900	1.5050	1.5400	1.5400	34,100
Apr 9, 2026	1.5800	1.7000	1.4210	1.5900	1.5900	81,900
Apr 8, 2026	1.6600	1.7400	1.5500	1.6400	1.6400	17,800
Apr 7, 2026	1.7200	1.7200	1.5600	1.6200	1.6200	36,500
Apr 6, 2026	1.7900	1.8000	1.7000	1.7900	1.7900	56,600
Apr 2, 2026	1.7900	1.8000	1.5400	1.8000	1.8000	169,100
Apr 1, 2026	1.8500	2.2900	1.7500	1.9000	1.9000	2,977,800
Mar 31, 2026	1.8300	2.0900	1.5000	1.5000	1.5000	80,900
Mar 30, 2026	2.2200	2.3300	1.6500	2.0000	2.0000	14,100
Mar 27, 2026	2.2200	2.2200	1.9500	2.1620	2.1620	2,000
Mar 26, 2026	2.3050	2.3050	2.3050	2.3050	2.3050	400
Mar 25, 2026	2.3000	2.5500	2.0000	2.3000	2.3000	5,400
Mar 24, 2026	2.2500	2.5900	2.2500	2.4150	2.4150	3,600
Mar 23, 2026	2.6500	2.6500	2.0500	2.2300	2.2300	6,300
Mar 20, 2026	2.3100	2.5250	2.3100	2.3100	2.3100	1,100
Mar 19, 2026	2.7000	2.7000	2.4250	2.5400	2.5400	1,000
Mar 18, 2026	2.7000	2.7000	2.7000	2.7000	2.7000	1,700
Mar 17, 2026	2.8000	2.8900	2.7000	2.7600	2.7600	2,900
Mar 16, 2026	2.7800	3.2700	2.6900	2.6900	2.6900	3,600
Mar 13, 2026	2.8020	2.8610	2.7900	2.8250	2.8250	2,000
Mar 12, 2026	2.8100	2.8100	2.7950	2.8000	2.8000	2,100
Mar 11, 2026	2.8420	2.8420	2.8100	2.8150	2.8150	1,400
Mar 10, 2026	2.8320	2.8320	2.8000	2.8050	2.8050	3,700
Mar 9, 2026	2.8900	2.9850	2.8200	2.9850	2.9850	1,700
Mar 6, 2026	2.8500	2.8600	2.8400	2.8600	2.8600	1,500
Mar 5, 2026	2.8200	2.8600	2.8000	2.8490	2.8490	1,700
Mar 4, 2026	2.8300	2.8500	2.8200	2.8300	2.8300	2,300
Mar 3, 2026	2.8300	2.8500	2.8100	2.8100	2.8100	1,300
Mar 2, 2026	2.8220	3.1750	2.8200	2.9800	2.9800	4,100
Feb 27, 2026	2.8200	2.8700	2.8200	2.8700	2.8700	1,400
Feb 26, 2026	2.8400	2.8720	2.8000	2.8300	2.8300	1,700
Feb 25, 2026	2.8800	2.8800	2.8200	2.8200	2.8200	1,600
Feb 24, 2026	2.9220	2.9600	2.8000	2.8000	2.8000	2,700
Feb 23, 2026	2.9220	2.9800	2.8900	2.9000	2.9000	3,400
Feb 20, 2026	2.9400	3.0950	2.9300	2.9300	2.9300	2,100
Feb 19, 2026	2.9100	2.9400	2.9000	2.9200	2.9200	1,400
Feb 18, 2026	2.9000	3.0000	2.9000	2.9200	2.9200	1,800
Feb 17, 2026	3.0000	3.2500	2.9000	2.9000	2.9000	5,700
Feb 13, 2026	3.2100	3.2500	2.9200	3.0900	3.0900	6,100
Feb 12, 2026	3.4000	3.4000	2.8800	3.1200	3.1200	8,600
Feb 11, 2026	2.9400	2.9400	2.8350	2.8600	2.8600	6,800
Feb 10, 2026	2.9000	3.0650	2.9000	2.9200	2.9200	5,900
Feb 9, 2026	2.8800	3.0100	2.8800	2.8900	2.8900	2,900
Feb 6, 2026	2.9200	2.9200	2.9000	2.9000	2.9000	2,300
Feb 5, 2026	2.9300	2.9490	2.9000	2.9490	2.9490	2,100
Feb 4, 2026	2.9900	2.9900	2.9600	2.9600	2.9600	800
Feb 3, 2026	2.9900	3.1800	2.9450	2.9450	2.9450	2,700
Feb 2, 2026	3.0200	3.0590	2.9210	2.9210	2.9210	7,500
Jan 30, 2026	3.1820	3.1820	3.0000	3.0000	3.0000	4,700
Jan 29, 2026	2.9100	3.0900	2.9000	3.0300	3.0300	3,800
Jan 28, 2026	3.3100	3.3100	2.8000	2.9050	2.9050	30,100
Jan 27, 2026	3.2700	3.3680	3.2700	3.3000	3.3000	1,400
Jan 26, 2026	3.2900	3.4900	3.2500	3.2800	3.2800	4,500
Jan 23, 2026	3.2800	3.3670	3.2800	3.3410	3.3410	5,700
Jan 22, 2026	3.3000	3.3300	3.2700	3.3110	3.3110	1,800
Jan 21, 2026	3.2900	3.3630	3.2900	3.2900	3.2900	1,700
Jan 20, 2026	3.3560	3.3560	3.2400	3.2700	3.2700	2,100
Jan 16, 2026	3.5000	3.6000	3.2800	3.2800	3.2800	9,700
Jan 15, 2026	3.6200	3.6450	3.4710	3.4710	3.4710	7,500
Jan 14, 2026	3.7000	3.7000	3.6000	3.6000	3.6000	3,000
Jan 13, 2026	3.7200	3.7200	3.6900	3.6900	3.6900	1,100
Jan 12, 2026	3.7200	3.8700	3.7200	3.7500	3.7500	3,000
Jan 9, 2026	3.8100	3.8400	3.7000	3.7000	3.7000	2,200
Jan 8, 2026	4.2470	4.5700	3.8500	3.9020	3.9020	36,100
Jan 7, 2026	4.0500	4.2200	4.0500	4.1350	4.1350	2,000
Jan 6, 2026	4.3000	4.3880	4.1000	4.1000	4.1000	11,100
Jan 5, 2026	4.1300	4.2900	4.1290	4.2200	4.2200	6,700
Jan 2, 2026	4.3190	4.3190	4.1200	4.1200	4.1200	10,800
Dec 31, 2025	4.3900	4.5330	4.2000	4.2000	4.2000	9,400
Dec 30, 2025	4.2000	4.3500	4.1200	4.2000	4.2000	7,000
Dec 29, 2025	4.0500	4.2000	4.0400	4.0500	4.0500	25,400
Dec 26, 2025	4.2400	4.2900	4.0600	4.0600	4.0600	9,900
Dec 24, 2025	4.2000	4.3000	4.2000	4.2620	4.2620	4,400
Dec 23, 2025	4.2600	4.3000	4.1500	4.2000	4.2000	4,400
Dec 22, 2025	4.1500	4.4500	4.0900	4.1800	4.1800	15,500
Dec 19, 2025	4.2000	4.5000	4.1500	4.1500	4.1500	4,300
Dec 18, 2025	4.1820	4.2670	4.1500	4.2670	4.2670	2,600
Dec 17, 2025	4.1000	4.1600	4.0900	4.1400	4.1400	3,200
Dec 16, 2025	4.1900	4.2250	4.0200	4.0800	4.0800	14,700
Dec 15, 2025	4.0900	4.3800	4.0900	4.3800	4.3800	2,400
Dec 12, 2025	3.9980	4.4100	3.9700	4.1000	4.1000	32,600
Dec 11, 2025	3.8500	3.9500	3.8000	3.9100	3.9100	2,000
Dec 10, 2025	3.7500	4.0000	3.7500	3.8500	3.8500	15,700
Dec 9, 2025	3.9400	3.9400	3.7500	3.7500	3.7500	13,000
Dec 8, 2025	3.6800	4.0000	3.6800	3.9000	3.9000	15,200
Dec 5, 2025	3.7750	4.0000	3.6400	3.6400	3.6400	8,100
Dec 4, 2025	3.7900	3.9600	3.7880	3.8500	3.8500	6,500
Dec 3, 2025	3.7000	4.0000	3.7000	3.7900	3.7900	7,400
Dec 2, 2025	3.8500	4.0000	3.7630	3.8100	3.8100	10,200
Dec 1, 2025	3.8400	3.8500	3.8000	3.8450	3.8450	7,000
Nov 28, 2025	3.7280	3.8500	3.7280	3.8500	3.8500	7,500
Nov 26, 2025	3.5500	3.7300	3.5000	3.6700	3.6700	5,300
Nov 25, 2025	3.3900	3.8000	3.3800	3.6600	3.6600	55,900
Nov 24, 2025	3.2500	3.4000	3.2500	3.3600	3.3600	17,100
Nov 21, 2025	3.3610	3.3610	3.1400	3.1700	3.1700	10,000
Nov 20, 2025	3.0800	3.4100	3.0800	3.1650	3.1650	37,500
Nov 19, 2025	3.1300	3.1300	3.0000	3.0000	3.0000	12,600
Nov 18, 2025	2.6900	3.1100	2.6900	2.9700	2.9700	34,500
Nov 17, 2025	2.5400	2.7000	2.4000	2.6500	2.6500	18,800
Nov 14, 2025	2.6900	2.6900	2.4750	2.5600	2.5600	17,800
Nov 13, 2025	2.6050	2.6800	2.5100	2.6800	2.6800	2,000
Nov 12, 2025	2.7100	2.7250	2.6050	2.6500	2.6500	3,500
Nov 11, 2025	2.9100	2.9100	2.6370	2.6500	2.6500	4,500
Nov 10, 2025	2.6300	2.9200	2.6300	2.9200	2.9200	3,400
Nov 7, 2025	2.6640	2.6660	2.5660	2.6660	2.6660	1,900
Nov 6, 2025	2.8550	2.8550	2.7500	2.7500	2.7500	12,200

Mobilize your Website

View Site in Mobile | Classic

Share by: