Haimo Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.01	10.06	9.89	10.05	10.05	1.31%	3,548,600
Sep 29, 2026	9.92	10.01	9.83	9.92	9.92	0.10%	3,555,030
Sep 28, 2026	10.25	10.27	9.82	9.91	9.91	-2.84%	6,165,500
Sep 24, 2026	10.20	10.35	10.15	10.20	10.20	-	3,643,800
Sep 23, 2026	10.50	10.50	10.20	10.20	10.20	-2.86%	4,851,000
Sep 22, 2026	10.55	10.67	10.41	10.50	10.50	-0.57%	5,472,200
Sep 21, 2026	10.22	10.59	10.15	10.56	10.56	3.33%	9,063,600
Sep 18, 2026	10.18	10.30	10.08	10.22	10.22	1.19%	4,866,900
Sep 17, 2026	10.22	10.30	10.06	10.10	10.10	-1.17%	5,325,700
Sep 16, 2026	10.27	10.37	10.13	10.22	10.22	0.20%	5,550,400
Sep 15, 2026	10.36	10.37	10.18	10.20	10.20	-1.45%	5,519,301
Sep 14, 2026	10.37	10.42	10.21	10.35	10.35	-0.19%	5,645,200
Sep 11, 2026	10.54	10.54	10.29	10.37	10.37	-1.71%	7,096,621
Sep 10, 2026	10.77	10.83	10.54	10.55	10.55	-2.85%	5,633,000
Sep 9, 2026	11.13	11.16	10.75	10.86	10.86	-2.34%	8,576,990
Sep 8, 2026	11.37	11.44	10.93	11.12	11.12	-0.89%	13,003,310
Sep 7, 2026	10.82	11.24	10.82	11.22	11.22	2.65%	11,146,121
Sep 4, 2026	10.90	11.48	10.84	10.93	10.93	1.67%	17,596,277
Sep 3, 2026	10.17	11.19	10.12	10.75	10.75	4.98%	21,659,038
Sep 2, 2026	10.53	10.60	10.18	10.24	10.24	-0.68%	11,885,281
Sep 1, 2026	10.40	10.52	10.19	10.31	10.31	-0.96%	6,018,000
Aug 31, 2026	10.35	10.48	10.15	10.41	10.41	-0.48%	6,997,976
Aug 28, 2026	10.25	10.60	10.22	10.46	10.46	2.05%	7,880,200
Aug 27, 2026	10.24	10.40	10.13	10.25	10.25	-	6,561,600
Aug 26, 2026	10.31	10.38	10.10	10.25	10.25	-	4,293,776
Aug 25, 2026	10.23	10.38	9.97	10.25	10.25	1.38%	4,921,200
Aug 24, 2026	10.41	10.47	10.02	10.11	10.11	-3.44%	8,534,930
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