Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
0.8600
-0.0300 (-3.37%)
Nov 19, 2025, 1:24 PM EST - Market open
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1.13 | 1.14 | 1.08 | 1.14 | 1.14 | 1.79% | 17,935 |
| Oct 16, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | 2.75% | 29,013 |
| Oct 15, 2025 | 1.15 | 1.19 | 1.09 | 1.09 | 1.09 | -4.39% | 22,075 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -3.39% | 30,026 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.09 | 1.18 | 1.18 | -1.67% | 23,215 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.08 | 1.20 | 1.20 | -4.00% | 67,907 |
| Oct 9, 2025 | 1.27 | 1.29 | 1.16 | 1.25 | 1.25 | -3.10% | 61,467 |
| Oct 8, 2025 | 1.24 | 1.30 | 1.22 | 1.29 | 1.29 | - | 35,668 |
| Oct 7, 2025 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 0.78% | 49,337 |
| Oct 6, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | -1.54% | 7,510 |
| Oct 3, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 22,965 |
| Oct 2, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | -2.29% | 46,323 |
| Oct 1, 2025 | 1.20 | 1.54 | 1.20 | 1.31 | 1.31 | 9.17% | 661,072 |
| Sep 30, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 30,360 |
| Sep 29, 2025 | 1.25 | 1.33 | 1.22 | 1.23 | 1.23 | -1.60% | 31,319 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 39,153 |
| Sep 25, 2025 | 1.25 | 1.30 | 1.20 | 1.28 | 1.28 | 2.40% | 40,231 |
| Sep 24, 2025 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 72,347 |
| Sep 23, 2025 | 1.24 | 1.31 | 1.23 | 1.23 | 1.23 | -2.38% | 52,033 |
| Sep 22, 2025 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | 1.61% | 32,126 |
| Sep 19, 2025 | 1.20 | 1.33 | 1.20 | 1.24 | 1.24 | - | 65,906 |
| Sep 18, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 85,105 |
| Sep 17, 2025 | 1.23 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 78,267 |
| Sep 16, 2025 | 1.28 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 59,020 |
| Sep 15, 2025 | 1.30 | 1.39 | 1.22 | 1.28 | 1.28 | -3.03% | 141,410 |
| Sep 12, 2025 | 1.45 | 1.46 | 1.31 | 1.32 | 1.32 | -10.81% | 329,573 |
| Sep 11, 2025 | 1.46 | 2.23 | 1.32 | 1.48 | 1.48 | 18.40% | 26,644,002 |
| Sep 10, 2025 | 1.32 | 1.37 | 1.25 | 1.25 | 1.25 | -8.83% | 80,855 |