Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.150
+0.040 (3.60%)
Mar 4, 2026, 4:00 PM EST - Market closed
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 7,821 |
| Mar 3, 2026 | 1.20 | 1.25 | 1.11 | 1.11 | 1.11 | -13.62% | 23,536 |
| Feb 27, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 5.76% | 912 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.22 | 1.22 | 1.22 | -2.80% | 2,859 |
| Feb 25, 2026 | 1.38 | 1.49 | 1.16 | 1.25 | 1.25 | 8.70% | 12,115 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,176 |
| Feb 23, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 3.64% | 535 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 1,442 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 612 |
| Feb 18, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -3.31% | 4,163 |
| Feb 17, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 5,587 |
| Feb 13, 2026 | 1.23 | 1.24 | 1.08 | 1.21 | 1.21 | -1.63% | 23,312 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 5,202 |
| Feb 11, 2026 | 1.23 | 1.42 | 1.23 | 1.24 | 1.24 | 0.81% | 6,960 |
| Feb 10, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 10,003 |
| Feb 9, 2026 | 1.11 | 1.21 | 1.10 | 1.21 | 1.21 | 10.00% | 27,646 |
| Feb 6, 2026 | 1.15 | 1.21 | 0.95 | 1.10 | 1.10 | -10.57% | 121,306 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.21 | 1.23 | 1.23 | -7.52% | 22,039 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.92% | 6,726 |
| Feb 3, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 11,011 |
| Feb 2, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | 0.72% | 1,848 |
| Jan 30, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 9,093 |
| Jan 29, 2026 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | - | 16,990 |
| Jan 28, 2026 | 1.43 | 1.50 | 1.40 | 1.41 | 1.41 | -3.95% | 24,633 |
| Jan 27, 2026 | 1.46 | 1.50 | 1.40 | 1.47 | 1.47 | -0.81% | 73,993 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 8,095 |
| Jan 23, 2026 | 1.52 | 1.61 | 1.45 | 1.51 | 1.51 | -3.82% | 24,250 |
| Jan 22, 2026 | 1.56 | 1.59 | 1.52 | 1.57 | 1.57 | -0.63% | 19,077 |
| Jan 21, 2026 | 1.55 | 1.64 | 1.34 | 1.58 | 1.58 | 1.28% | 19,958 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 21,730 |
| Jan 16, 2026 | 1.53 | 1.70 | 1.53 | 1.60 | 1.60 | 6.67% | 45,694 |
| Jan 15, 2026 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 1.35% | 19,921 |
| Jan 14, 2026 | 1.56 | 1.57 | 1.11 | 1.48 | 1.48 | -7.50% | 33,435 |
| Jan 13, 2026 | 1.57 | 1.63 | 1.39 | 1.60 | 1.60 | 1.91% | 71,551 |
| Jan 12, 2026 | 1.47 | 1.63 | 1.35 | 1.57 | 1.57 | 7.53% | 93,006 |
| Jan 9, 2026 | 1.18 | 1.50 | 1.13 | 1.46 | 1.46 | 25.86% | 287,467 |
| Jan 8, 2026 | 1.07 | 1.18 | 1.03 | 1.16 | 1.16 | 12.62% | 95,681 |
| Jan 7, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.77% | 18,306 |
| Jan 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.78% | 1,276 |
| Jan 5, 2026 | 1.07 | 1.10 | 1.03 | 1.03 | 1.03 | -0.96% | 55,249 |
| Jan 2, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 10,277 |
| Dec 31, 2025 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 2.88% | 15,031 |
| Dec 30, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 10,851 |
| Dec 29, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 8,530 |
| Dec 26, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.38% | 3,332 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 2.42% | 9,935 |
| Dec 23, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.04% | 10,204 |
| Dec 22, 2025 | 0.97 | 1.03 | 0.97 | 0.99 | 0.99 | -0.84% | 22,303 |
| Dec 19, 2025 | 1.04 | 1.08 | 0.99 | 1.00 | 1.00 | 1.52% | 30,343 |
| Dec 18, 2025 | 1.06 | 1.09 | 0.97 | 0.99 | 0.99 | -4.83% | 64,662 |