Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
0.225
-0.001 (-0.40%)
At close: Nov 20, 2024, 4:00 PM
0.230
+0.005 (2.22%)
Pre-market: Nov 21, 2024, 7:41 AM EST
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.40% | 3,181,801 |
| Nov 19, 2024 | 0.22 | 0.27 | 0.21 | 0.23 | 0.23 | 2.68% | 16,437,661 |
| Nov 18, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.02% | 7,061,514 |
| Nov 15, 2024 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -2.86% | 9,118,216 |
| Nov 14, 2024 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 10.67% | 9,513,117 |
| Nov 13, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 0.57% | 1,409,578 |
| Nov 12, 2024 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.61% | 1,749,941 |
| Nov 11, 2024 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 7.06% | 3,329,410 |
| Nov 8, 2024 | 0.22 | 0.26 | 0.18 | 0.19 | 0.19 | -3.95% | 21,124,702 |
| Nov 7, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 12.97% | 7,515,401 |
| Nov 6, 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -7.85% | 1,765,272 |
| Nov 5, 2024 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.59% | 1,059,482 |
| Nov 4, 2024 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -11.01% | 3,092,355 |
| Nov 1, 2024 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -0.24% | 3,388,826 |
| Oct 31, 2024 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 2.96% | 6,951,222 |
| Oct 30, 2024 | 0.25 | 0.27 | 0.20 | 0.20 | 0.20 | 12.50% | 78,812,348 |
| Oct 29, 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.05% | 9,542,198 |
| Oct 28, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.09% | 536,532 |
| Oct 25, 2024 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 2.88% | 1,991,059 |
| Oct 24, 2024 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -8.60% | 2,925,107 |
| Oct 23, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.31% | 2,033,114 |
| Oct 22, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.01% | 2,492,428 |
| Oct 21, 2024 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -4.01% | 3,854,993 |
| Oct 18, 2024 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -2.71% | 5,275,703 |
| Oct 17, 2024 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 5.10% | 6,516,584 |
| Oct 16, 2024 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 9.41% | 10,927,031 |
| Oct 15, 2024 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.28% | 7,963,148 |
| Oct 14, 2024 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.76% | 1,961,447 |
| Oct 11, 2024 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.02% | 2,880,376 |
| Oct 10, 2024 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 5.78% | 5,179,554 |
| Oct 9, 2024 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -14.01% | 21,846,187 |
| Oct 8, 2024 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -17.10% | 5,575,279 |
| Oct 7, 2024 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | -25.38% | 7,022,378 |
| Oct 4, 2024 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.15% | 1,827,940 |
| Oct 3, 2024 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -8.66% | 1,518,118 |
| Oct 2, 2024 | 0.33 | 0.34 | 0.29 | 0.29 | 0.29 | -11.45% | 3,277,504 |
| Oct 1, 2024 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -8.33% | 1,076,595 |
| Sep 30, 2024 | 0.41 | 0.43 | 0.35 | 0.36 | 0.36 | -13.23% | 832,855 |
| Sep 27, 2024 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -2.81% | 553,078 |
| Sep 26, 2024 | 0.45 | 0.45 | 0.39 | 0.43 | 0.43 | -4.07% | 848,385 |
| Sep 25, 2024 | 0.40 | 0.45 | 0.39 | 0.45 | 0.45 | 11.27% | 1,537,455 |
| Sep 24, 2024 | 0.49 | 0.50 | 0.37 | 0.40 | 0.40 | -16.67% | 2,366,822 |
| Sep 23, 2024 | 0.58 | 0.62 | 0.45 | 0.48 | 0.48 | -17.24% | 2,052,122 |
| Sep 20, 2024 | 0.79 | 0.79 | 0.56 | 0.58 | 0.58 | -27.50% | 2,662,388 |
| Sep 19, 2024 | 0.88 | 0.97 | 0.60 | 0.80 | 0.80 | -73.33% | 8,103,071 |
| Sep 18, 2024 | 2.85 | 3.43 | 2.51 | 3.00 | 3.00 | 6.01% | 776,810 |
| Sep 17, 2024 | 3.65 | 3.78 | 2.75 | 2.83 | 2.83 | -20.51% | 618,905 |
| Sep 16, 2024 | 3.81 | 3.81 | 3.35 | 3.56 | 3.56 | -6.32% | 707,584 |
| Sep 13, 2024 | 4.33 | 4.61 | 3.67 | 3.80 | 3.80 | -12.04% | 440,056 |
| Sep 12, 2024 | 4.39 | 4.97 | 4.16 | 4.32 | 4.32 | -2.70% | 681,243 |
| Sep 11, 2024 | 4.18 | 4.62 | 3.69 | 4.44 | 4.44 | 11.28% | 430,729 |
| Sep 10, 2024 | 3.44 | 4.18 | 3.39 | 3.99 | 3.99 | 14.99% | 644,518 |
| Sep 9, 2024 | 3.50 | 3.71 | 3.15 | 3.47 | 3.47 | -2.25% | 412,708 |
| Sep 6, 2024 | 3.92 | 4.16 | 3.43 | 3.55 | 3.55 | -10.58% | 670,916 |
| Sep 5, 2024 | 3.69 | 4.07 | 3.65 | 3.97 | 3.97 | 8.17% | 661,187 |
| Sep 4, 2024 | 3.49 | 3.80 | 3.40 | 3.67 | 3.67 | 4.26% | 628,662 |
| Sep 3, 2024 | 3.22 | 3.69 | 3.17 | 3.52 | 3.52 | 6.02% | 628,528 |
| Aug 30, 2024 | 3.47 | 3.77 | 3.26 | 3.32 | 3.32 | -3.77% | 648,724 |
| Aug 29, 2024 | 3.67 | 3.76 | 3.41 | 3.45 | 3.45 | -4.17% | 638,492 |
| Aug 28, 2024 | 3.46 | 3.68 | 3.33 | 3.60 | 3.60 | 2.86% | 591,158 |
| Aug 27, 2024 | 3.98 | 3.98 | 3.50 | 3.50 | 3.50 | -9.79% | 610,017 |
| Aug 26, 2024 | 3.54 | 3.99 | 3.44 | 3.88 | 3.88 | 5.15% | 599,136 |
| Aug 23, 2024 | 3.79 | 4.29 | 3.52 | 3.69 | 3.69 | -2.64% | 614,767 |
| Aug 22, 2024 | 4.22 | 4.63 | 3.78 | 3.79 | 3.79 | -9.55% | 660,915 |
| Aug 21, 2024 | 3.72 | 4.28 | 3.57 | 4.19 | 4.19 | 14.79% | 644,359 |
| Aug 20, 2024 | 3.81 | 3.91 | 3.40 | 3.65 | 3.65 | -6.17% | 635,593 |
| Aug 19, 2024 | 3.30 | 3.92 | 3.20 | 3.89 | 3.89 | 18.60% | 638,968 |
| Aug 16, 2024 | 3.06 | 3.37 | 2.99 | 3.28 | 3.28 | 6.84% | 663,428 |
| Aug 15, 2024 | 3.09 | 3.42 | 2.99 | 3.07 | 3.07 | -3.15% | 647,330 |
| Aug 14, 2024 | 2.79 | 3.20 | 2.79 | 3.17 | 3.17 | 8.19% | 672,113 |
| Aug 13, 2024 | 2.82 | 3.10 | 2.48 | 2.93 | 2.93 | 5.40% | 735,658 |
| Aug 12, 2024 | 3.44 | 3.61 | 2.72 | 2.78 | 2.78 | -19.65% | 725,094 |
| Aug 9, 2024 | 3.57 | 3.77 | 3.45 | 3.46 | 3.46 | -4.42% | 600,423 |
| Aug 8, 2024 | 3.53 | 3.62 | 3.18 | 3.62 | 3.62 | 3.43% | 618,214 |
| Aug 7, 2024 | 3.89 | 3.93 | 3.39 | 3.50 | 3.50 | -5.41% | 645,766 |
| Aug 6, 2024 | 3.99 | 4.10 | 3.70 | 3.70 | 3.70 | -8.64% | 640,162 |
| Aug 5, 2024 | 3.71 | 4.14 | 3.50 | 4.05 | 4.05 | 11.57% | 657,187 |
| Aug 2, 2024 | 3.94 | 4.12 | 3.62 | 3.63 | 3.63 | -9.70% | 645,680 |
| Aug 1, 2024 | 4.18 | 4.42 | 3.81 | 4.02 | 4.02 | -4.29% | 612,202 |
| Jul 31, 2024 | 3.78 | 4.51 | 3.64 | 4.20 | 4.20 | 12.00% | 695,192 |
| Jul 30, 2024 | 3.76 | 3.86 | 3.57 | 3.75 | 3.75 | 0.54% | 655,284 |
| Jul 29, 2024 | 3.94 | 4.22 | 3.66 | 3.73 | 3.73 | -3.12% | 622,406 |
| Jul 26, 2024 | 3.94 | 4.02 | 3.71 | 3.85 | 3.85 | -2.28% | 620,992 |
| Jul 25, 2024 | 4.24 | 4.46 | 3.83 | 3.94 | 3.94 | -9.63% | 670,698 |
| Jul 24, 2024 | 3.87 | 4.65 | 3.78 | 4.36 | 4.36 | 15.34% | 734,719 |
| Jul 23, 2024 | 3.93 | 3.93 | 3.50 | 3.78 | 3.78 | -4.79% | 647,805 |
| Jul 22, 2024 | 4.15 | 4.24 | 3.90 | 3.97 | 3.97 | 0.25% | 681,767 |
| Jul 19, 2024 | 5.11 | 5.11 | 3.89 | 3.96 | 3.96 | -20.32% | 686,689 |
| Jul 18, 2024 | 5.87 | 6.29 | 4.90 | 4.97 | 4.97 | -16.75% | 693,149 |
| Jul 17, 2024 | 5.82 | 6.52 | 5.73 | 5.97 | 5.97 | -1.65% | 678,261 |
| Jul 16, 2024 | 5.60 | 6.70 | 5.40 | 6.07 | 6.07 | 8.78% | 793,739 |
| Jul 15, 2024 | 5.60 | 6.09 | 5.30 | 5.58 | 5.58 | -1.06% | 653,070 |
| Jul 12, 2024 | 6.53 | 6.77 | 5.51 | 5.64 | 5.64 | -13.63% | 549,159 |
| Jul 11, 2024 | 6.13 | 6.91 | 6.13 | 6.53 | 6.53 | 0.77% | 612,335 |
| Jul 10, 2024 | 5.84 | 6.93 | 5.84 | 6.48 | 6.48 | -1.82% | 654,334 |
| Jul 9, 2024 | 5.56 | 6.89 | 5.12 | 6.60 | 6.60 | 25.95% | 1,039,885 |
| Jul 8, 2024 | 4.86 | 5.41 | 4.80 | 5.24 | 5.24 | 4.17% | 781,930 |
| Jul 5, 2024 | 5.16 | 5.52 | 4.85 | 5.03 | 5.03 | -5.45% | 745,541 |
| Jul 3, 2024 | 4.86 | 5.33 | 4.68 | 5.32 | 5.32 | 10.83% | 542,440 |
| Jul 2, 2024 | 4.91 | 5.39 | 4.61 | 4.80 | 4.80 | -6.43% | 736,857 |