Haimo Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	10.79	10.97	10.51	10.60	10.60	-1.40%	15,356,300
Apr 14, 2026	10.39	10.76	10.23	10.75	10.75	3.17%	22,522,000
Apr 13, 2026	10.36	10.48	10.02	10.42	10.42	1.96%	15,112,500
Apr 10, 2026	10.37	10.44	10.19	10.22	10.22	-1.35%	14,693,200
Apr 9, 2026	10.63	10.71	10.33	10.36	10.36	-2.63%	14,833,900
Apr 8, 2026	10.34	10.79	10.20	10.64	10.64	3.00%	19,057,220
Apr 7, 2026	10.41	10.50	10.17	10.33	10.33	-0.67%	12,751,870
Apr 3, 2026	11.00	11.19	10.30	10.40	10.40	-4.59%	22,189,600
Apr 2, 2026	10.90	11.20	10.86	10.90	10.90	-1.80%	20,240,700
Apr 1, 2026	10.89	11.25	10.75	11.10	11.10	2.97%	19,770,700
Mar 31, 2026	11.08	11.10	10.67	10.78	10.78	-1.73%	19,426,500
Mar 30, 2026	11.31	11.40	10.78	10.97	10.97	-2.66%	27,673,800
Mar 27, 2026	10.49	11.53	10.49	11.27	11.27	5.62%	40,973,610
Mar 26, 2026	10.52	10.98	10.45	10.67	10.67	1.14%	24,894,600
Mar 25, 2026	10.10	10.57	10.01	10.55	10.55	3.23%	21,153,090
Mar 24, 2026	10.16	10.24	9.88	10.22	10.22	1.49%	23,003,218
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