Haimo Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.37	11.42	11.06	11.08	11.08	-2.12%	17,461,500
Feb 25, 2026	11.35	11.62	11.25	11.32	11.32	-0.53%	28,427,020
Feb 24, 2026	11.05	11.66	11.05	11.38	11.38	4.02%	32,499,000
Feb 13, 2026	10.78	11.13	10.70	10.94	10.94	0.83%	17,008,100
Feb 12, 2026	10.75	11.08	10.65	10.85	10.85	1.21%	15,785,140
Feb 11, 2026	10.80	10.89	10.70	10.72	10.72	-0.92%	8,970,600
Feb 10, 2026	11.00	11.15	10.78	10.82	10.82	-1.81%	11,932,500
Feb 9, 2026	10.90	11.10	10.75	11.02	11.02	1.66%	18,545,840
Feb 6, 2026	10.70	11.04	10.56	10.84	10.84	0.84%	14,304,700
Feb 5, 2026	10.86	11.18	10.73	10.75	10.75	-2.89%	13,706,700
Feb 4, 2026	10.90	11.30	10.81	11.07	11.07	1.84%	22,036,100
Feb 3, 2026	10.90	10.96	10.73	10.87	10.87	0.46%	13,601,840
Feb 2, 2026	10.80	11.23	10.75	10.82	10.82	-2.79%	17,619,100
Jan 30, 2026	11.07	11.35	10.72	11.13	11.13	-	30,085,402
Jan 29, 2026	11.20	11.43	11.03	11.13	11.13	-1.33%	28,342,000
Jan 28, 2026	11.47	11.64	11.18	11.28	11.28	-0.97%	31,131,300
Jan 27, 2026	11.12	11.50	10.99	11.39	11.39	1.70%	28,122,050
Jan 26, 2026	11.07	11.50	11.01	11.20	11.20	1.36%	27,279,800
Jan 23, 2026	10.66	11.09	10.57	11.05	11.05	2.50%	22,670,360
Jan 22, 2026	10.26	10.85	10.24	10.78	10.78	4.86%	29,910,920
Jan 21, 2026	10.15	10.30	10.01	10.28	10.28	0.78%	12,524,400
Jan 20, 2026	10.42	10.45	10.11	10.20	10.20	-1.73%	16,464,100
Jan 19, 2026	10.64	10.75	10.32	10.38	10.38	-2.72%	25,128,920
Jan 16, 2026	10.60	10.89	10.50	10.67	10.67	-1.20%	27,915,800
Jan 15, 2026	10.75	10.96	10.51	10.80	10.80	-0.18%	27,621,700
Jan 14, 2026	10.32	11.10	10.27	10.82	10.82	4.64%	47,311,940
Jan 13, 2026	10.32	10.66	10.18	10.34	10.34	0.68%	31,756,700
Jan 12, 2026	10.41	10.49	10.15	10.27	10.27	-2.38%	21,616,500
Jan 9, 2026	10.24	10.57	10.22	10.52	10.52	3.14%	21,381,270
Jan 8, 2026	10.15	10.30	10.12	10.20	10.20	-0.10%	16,525,120
Jan 7, 2026	10.45	10.45	10.13	10.21	10.21	-2.58%	24,472,120
Jan 6, 2026	10.44	10.75	10.32	10.48	10.48	0.38%	27,276,100
Jan 5, 2026	10.21	10.66	10.21	10.44	10.44	4.50%	38,274,860
Dec 31, 2025	9.64	10.12	9.60	9.99	9.99	3.74%	23,756,840
Dec 30, 2025	9.66	9.77	9.58	9.63	9.63	-	10,986,140
Dec 29, 2025	9.76	9.78	9.56	9.63	9.63	-1.13%	13,075,720
Dec 26, 2025	9.90	9.94	9.62	9.74	9.74	-1.62%	17,026,220
Dec 25, 2025	9.85	9.90	9.77	9.90	9.90	1.02%	12,818,800
Dec 24, 2025	9.57	9.89	9.52	9.80	9.80	2.30%	15,573,400
Dec 23, 2025	9.51	9.64	9.50	9.58	9.58	0.42%	8,694,402
Dec 22, 2025	9.59	9.66	9.50	9.54	9.54	-0.42%	9,629,770
Dec 19, 2025	9.26	9.62	9.23	9.58	9.58	3.46%	16,494,510
Dec 18, 2025	9.17	9.37	9.10	9.26	9.26	0.76%	8,999,300
Dec 17, 2025	9.13	9.21	8.92	9.19	9.19	0.22%	9,644,245
Dec 16, 2025	9.45	9.54	9.13	9.17	9.17	-3.47%	14,329,205
Dec 15, 2025	9.17	9.68	9.16	9.50	9.50	2.93%	15,576,225
Dec 12, 2025	9.31	9.38	9.22	9.23	9.23	-1.49%	9,673,600
Dec 11, 2025	9.23	9.47	9.16	9.37	9.37	1.08%	13,729,620
Dec 10, 2025	9.30	9.55	9.19	9.27	9.27	1.53%	12,267,770
Dec 9, 2025	9.25	9.30	9.13	9.13	9.13	-1.83%	6,801,740