Haimo Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	11.52	11.97	11.02	11.75	11.75	4.07%	23,951,300
Jun 10, 2026	11.00	11.34	10.71	11.29	11.29	2.17%	13,918,500
Jun 9, 2026	11.14	11.46	10.68	11.05	11.05	-1.43%	14,964,200
Jun 8, 2026	11.62	11.97	11.05	11.21	11.21	-6.04%	21,135,700
Jun 5, 2026	11.74	12.25	11.73	11.93	11.93	1.88%	23,941,630
Jun 4, 2026	11.87	11.90	11.58	11.71	11.71	-1.76%	10,565,990
Jun 3, 2026	11.77	12.18	11.56	11.92	11.92	0.59%	13,661,900
Jun 2, 2026	11.76	11.87	11.35	11.85	11.85	0.77%	12,757,180
Jun 1, 2026	12.04	12.09	11.50	11.76	11.76	-2.16%	13,828,100
May 29, 2026	12.98	13.11	11.95	12.02	12.02	-6.24%	22,773,160
May 28, 2026	12.66	12.88	12.52	12.82	12.82	0.94%	13,487,470
May 27, 2026	13.04	13.08	12.61	12.70	12.70	-2.01%	18,249,820
May 26, 2026	12.72	13.09	12.46	12.96	12.96	2.94%	22,118,300
May 25, 2026	13.09	13.10	12.42	12.59	12.59	-2.93%	17,555,900