Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.040
0.00 (0.00%)
At close: Dec 30, 2025, 4:00 PM EST
1.040
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:00 PM EST
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | - | - | 9,377 |
| 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 |
| Dec 17, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -2.36% | 2,194 |
| Dec 16, 2025 | 1.05 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 3,239 |
| Dec 15, 2025 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | -0.95% | 40,747 |
| Dec 12, 2025 | 1.03 | 1.12 | 1.01 | 1.05 | 1.05 | -1.87% | 19,797 |
| Dec 11, 2025 | 1.05 | 1.12 | 1.00 | 1.07 | 1.07 | 0.94% | 32,501 |
| Dec 10, 2025 | 1.02 | 1.12 | 1.00 | 1.06 | 1.06 | 2.02% | 46,985 |
| Dec 9, 2025 | 0.98 | 1.06 | 0.96 | 1.04 | 1.04 | 5.65% | 12,911 |
| Dec 8, 2025 | 1.03 | 1.07 | 0.98 | 0.98 | 0.98 | -1.66% | 89,836 |
| Dec 5, 2025 | 0.91 | 1.03 | 0.91 | 1.00 | 1.00 | -3.85% | 5,919 |
| Dec 4, 2025 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 0.97% | 12,464 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | - | 8,775 |
| Dec 2, 2025 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | - | 2,698 |
| Dec 1, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | -3.74% | 11,370 |
| Nov 28, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 11.46% | 21,557 |
| Nov 26, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 7.87% | 59,128 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -2.20% | 1,083 |
| Nov 24, 2025 | 0.82 | 0.92 | 0.82 | 0.91 | 0.91 | 1.11% | 6,180 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 0.01% | 4,195 |
| Nov 20, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 5.87% | 28,966 |
| Nov 19, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -4.49% | 5,813 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 19,106 |
| Nov 17, 2025 | 0.91 | 0.94 | 0.83 | 0.90 | 0.90 | 2.27% | 9,461 |
| Nov 14, 2025 | 0.86 | 0.91 | 0.82 | 0.88 | 0.88 | -2.93% | 33,381 |
| Nov 13, 2025 | 0.94 | 0.96 | 0.85 | 0.91 | 0.91 | -3.45% | 10,707 |
| Nov 12, 2025 | 0.85 | 0.94 | 0.83 | 0.94 | 0.94 | 9.19% | 39,666 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -7.82% | 12,516 |
| Nov 10, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -4.48% | 28,269 |
| Nov 7, 2025 | 0.98 | 0.99 | 0.93 | 0.98 | 0.98 | -3.29% | 29,853 |
| Nov 6, 2025 | 1.04 | 1.05 | 0.92 | 1.01 | 1.01 | -5.61% | 63,945 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 10,977 |
| Nov 4, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 3.88% | 20,392 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -9.65% | 44,406 |
| Oct 31, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 22,199 |
| Oct 30, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 29,407 |
| Oct 29, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 5,454 |
| Oct 28, 2025 | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | -5.83% | 16,670 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 41,439 |
| Oct 24, 2025 | 1.10 | 1.24 | 1.10 | 1.22 | 1.22 | 5.17% | 34,084 |
| Oct 23, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | - | 35,045 |
| Oct 22, 2025 | 1.14 | 1.20 | 1.11 | 1.16 | 1.16 | 0.87% | 30,333 |
| Oct 21, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 26,844 |
| Oct 20, 2025 | 1.11 | 1.17 | 1.08 | 1.12 | 1.12 | -1.75% | 34,432 |