Haimo Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	12.61	13.10	12.61	12.97	12.97	2.94%	18,216,500
May 21, 2026	12.93	13.08	12.32	12.60	12.60	-2.93%	16,695,690
May 20, 2026	13.00	13.00	12.65	12.98	12.98	-0.15%	17,543,270
May 19, 2026	12.65	13.06	12.53	13.00	13.00	2.28%	15,887,040
May 18, 2026	12.87	13.10	12.51	12.71	12.71	-1.17%	19,038,140
May 15, 2026	13.08	13.35	12.63	12.86	12.86	-2.80%	26,933,420
May 14, 2026	13.59	13.95	12.98	13.23	13.23	-2.65%	28,295,390
May 13, 2026	13.09	13.79	12.80	13.59	13.59	2.88%	33,333,600
May 12, 2026	12.70	13.37	12.70	13.21	13.21	4.34%	34,694,260
May 11, 2026	12.19	12.77	12.16	12.66	12.66	4.37%	29,912,930
May 8, 2026	12.03	12.28	11.74	12.13	12.13	1.08%	20,320,800
May 7, 2026	11.95	12.19	11.88	12.00	12.00	0.50%	17,295,120
May 6, 2026	11.80	12.07	11.66	11.94	11.94	1.10%	17,835,520
Apr 30, 2026	11.43	12.05	11.39	11.81	11.81	3.42%	23,968,540
Apr 29, 2026	11.25	11.70	11.21	11.42	11.42	0.71%	15,191,400
Apr 28, 2026	11.23	11.47	11.17	11.34	11.34	0.18%	12,200,700
Apr 27, 2026	11.39	11.48	11.13	11.32	11.32	-1.05%	12,440,700
Apr 24, 2026	11.45	11.53	11.18	11.44	11.44	-0.17%	14,918,640
Apr 23, 2026	11.38	11.60	11.22	11.46	11.46	1.78%	20,429,420
Apr 22, 2026	11.19	11.35	11.13	11.26	11.26	0.45%	10,341,400
Apr 21, 2026	11.09	11.28	10.95	11.21	11.21	0.63%	12,162,220
Apr 20, 2026	11.26	11.46	11.06	11.14	11.14	-0.80%	17,215,600
Apr 17, 2026	10.91	11.28	10.75	11.23	11.23	2.65%	19,469,700
Apr 16, 2026	10.64	10.99	10.64	10.94	10.94	3.21%	19,652,800
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%	23,003,210
Mar 23, 2026	10.27	10.60	9.98	10.07	10.07	-4.28%	31,250,350
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%	37,305,030
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