Haimo Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	10.27	10.60	9.98	10.07	10.07	-4.28%	31,250,456
Mar 20, 2026	11.34	11.45	10.51	10.52	10.52	-7.88%	49,999,650
Mar 19, 2026	11.98	12.30	11.40	11.42	11.42	-0.87%	63,337,520
Mar 18, 2026	11.10	11.60	11.01	11.52	11.52	2.22%	36,482,200
Mar 17, 2026	11.14	11.62	11.10	11.27	11.27	-0.62%	37,306,831
Mar 16, 2026	10.99	11.79	10.94	11.34	11.34	5.00%	56,418,930
Mar 13, 2026	11.26	11.38	10.74	10.80	10.80	-2.44%	38,550,370
Mar 12, 2026	11.72	11.78	11.03	11.07	11.07	-4.40%	51,652,110
Mar 11, 2026	11.54	11.64	11.30	11.58	11.58	-0.17%	49,874,320
Mar 10, 2026	11.15	11.88	11.03	11.60	11.60	-2.85%	75,312,520
Mar 9, 2026	12.91	13.44	11.89	11.94	11.94	0.51%	98,665,980
Mar 6, 2026	12.15	12.36	11.71	11.88	11.88	-6.24%	67,878,060
Mar 5, 2026	12.81	13.08	12.19	12.67	12.67	0.96%	95,189,630
Mar 4, 2026	13.83	13.89	11.77	12.55	12.55	-11.50%	105,104,200
Mar 3, 2026	13.42	15.88	13.01	14.18	14.18	5.43%	165,517,300
Mar 2, 2026	11.67	13.45	11.26	13.45	13.45	19.98%	115,313,600
Feb 27, 2026	11.04	11.26	10.99	11.21	11.21	1.17%	12,899,680
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