Haimo Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.51	10.54	10.20	10.47	10.47	0.87%	6,664,600
Aug 20, 2026	10.48	10.49	10.27	10.38	10.38	0.39%	6,681,570
Aug 19, 2026	11.00	11.00	10.30	10.34	10.34	-7.01%	13,043,500
Aug 18, 2026	11.07	11.25	11.00	11.12	11.12	0.36%	8,145,607
Aug 17, 2026	11.50	11.56	10.89	11.08	11.08	-3.65%	18,037,100
Aug 14, 2026	11.15	11.56	10.99	11.50	11.50	3.60%	14,634,800
Aug 13, 2026	11.52	11.70	11.10	11.10	11.10	-3.98%	13,272,200
Aug 12, 2026	11.53	11.74	11.35	11.56	11.56	-1.70%	11,618,550
Aug 11, 2026	12.08	12.11	11.69	11.76	11.76	-2.00%	8,843,100
Aug 10, 2026	12.42	12.54	11.95	12.00	12.00	-3.61%	15,003,000
Aug 7, 2026	12.42	12.72	12.22	12.45	12.45	-0.72%	17,703,800
Aug 6, 2026	11.35	12.68	11.31	12.54	12.54	10.58%	28,885,680
Aug 5, 2026	11.06	11.44	11.00	11.34	11.34	2.53%	8,824,000
Aug 4, 2026	10.85	11.11	10.77	11.06	11.06	2.31%	8,154,000
Aug 3, 2026	10.67	10.90	10.47	10.81	10.81	1.31%	9,888,500
Jul 31, 2026	10.24	10.70	10.24	10.67	10.67	5.33%	11,645,430
Jul 30, 2026	10.79	10.79	9.93	10.13	10.13	-4.97%	12,696,100
Jul 29, 2026	10.30	10.75	10.15	10.66	10.66	2.90%	10,539,500
Jul 28, 2026	10.13	10.68	10.13	10.36	10.36	1.37%	13,472,581
Jul 27, 2026	9.62	10.29	9.48	10.22	10.22	5.14%	12,323,211
Jul 24, 2026	10.21	10.39	9.67	9.72	9.72	-5.26%	13,298,630
Jul 23, 2026	9.70	10.54	9.70	10.26	10.26	5.88%	18,272,620
Jul 22, 2026	9.80	9.89	9.51	9.69	9.69	-1.62%	11,388,300
Jul 21, 2026	10.08	10.10	8.71	9.85	9.85	-4.37%	25,173,050
Jul 20, 2026	11.29	11.38	9.62	10.30	10.30	-7.95%	23,847,600
Jul 17, 2026	11.38	11.85	11.10	11.19	11.19	-1.67%	15,995,646
Jul 16, 2026	11.28	11.74	11.00	11.38	11.38	0.89%	11,247,775
Jul 15, 2026	11.65	11.96	11.23	11.28	11.28	-4.33%	12,230,000
Jul 14, 2026	11.38	11.83	11.05	11.79	11.79	4.15%	16,255,630
Jul 13, 2026	11.42	11.76	11.20	11.32	11.32	-1.57%	12,907,600
Jul 10, 2026	11.85	11.85	11.20	11.50	11.50	-3.85%	18,713,698
Jul 9, 2026	11.55	11.98	11.50	11.96	11.96	3.55%	15,631,402
Jul 8, 2026	11.79	11.80	11.50	11.55	11.55	-0.94%	8,373,109
Jul 7, 2026	11.85	11.90	11.60	11.66	11.66	-1.69%	9,882,723
Jul 6, 2026	12.00	12.16	11.77	11.86	11.86	-1.82%	10,142,020
Jul 3, 2026	12.35	12.45	11.97	12.08	12.08	-2.19%	11,685,000
Jul 2, 2026	12.39	12.53	12.13	12.35	12.35	-0.40%	14,432,300
Jul 1, 2026	12.02	12.85	11.97	12.40	12.40	3.08%	25,232,280
Jun 30, 2026	11.81	12.06	11.68	12.03	12.03	1.52%	12,946,320
Jun 29, 2026	12.12	12.28	11.48	11.85	11.85	-5.20%	25,594,798
Jun 26, 2026	11.02	12.71	10.73	12.50	12.50	12.31%	40,382,444
Jun 25, 2026	11.22	11.72	11.04	11.13	11.13	-1.15%	16,016,028
Jun 24, 2026	11.53	11.69	11.08	11.26	11.26	-4.17%	18,844,400
Jun 23, 2026	11.48	12.20	11.43	11.75	11.75	1.73%	22,911,785
Jun 22, 2026	11.80	11.85	11.24	11.55	11.55	-2.12%	17,241,006
Jun 18, 2026	11.62	11.88	11.51	11.80	11.80	0.17%	11,423,500
Jun 17, 2026	11.88	12.21	11.55	11.78	11.78	-1.83%	17,718,746
Jun 16, 2026	12.04	12.30	11.90	12.00	12.00	-1.32%	14,249,242
Jun 15, 2026	12.60	12.78	11.82	12.16	12.16	-4.93%	34,135,345
Jun 12, 2026	11.90	13.40	11.85	12.79	12.79	8.85%	39,643,980