Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.290
+0.010 (0.78%)
At close: Oct 7, 2025, 4:00 PM EDT
1.230
-0.060 (-4.65%)
After-hours: Oct 7, 2025, 5:24 PM EDT
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.28 | 1.33 | 1.27 | 1.29 | - | 0.39% | 9,076 |
| 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 |
| Sep 9, 2025 | 1.20 | 1.50 | 1.20 | 1.37 | 1.37 | 15.21% | 220,397 |
| Sep 8, 2025 | 1.13 | 1.24 | 1.11 | 1.19 | 1.19 | 4.39% | 39,193 |
| Sep 5, 2025 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 7,016 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 12,220 |
| Sep 3, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 12,290 |
| Sep 2, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.51% | 16,565 |
| Aug 29, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.34% | 4,004 |
| Aug 28, 2025 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | -0.50% | 25,183 |
| Aug 27, 2025 | 1.20 | 1.22 | 1.11 | 1.20 | 1.20 | -1.97% | 14,526 |
| Aug 26, 2025 | 1.13 | 1.26 | 1.10 | 1.22 | 1.22 | 10.91% | 38,988 |
| Aug 25, 2025 | 1.22 | 1.55 | 1.10 | 1.10 | 1.10 | -7.56% | 497,802 |
| Aug 22, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 4,612 |
| Aug 21, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 7,361 |
| Aug 20, 2025 | 1.13 | 1.19 | 1.07 | 1.15 | 1.15 | 0.88% | 21,170 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.00 | 1.14 | 1.14 | -6.94% | 73,501 |
| Aug 18, 2025 | 1.18 | 1.36 | 1.18 | 1.23 | 1.23 | 2.94% | 26,666 |
| Aug 15, 2025 | 1.17 | 1.24 | 1.11 | 1.19 | 1.19 | 2.67% | 48,008 |
| Aug 14, 2025 | 1.19 | 1.24 | 1.13 | 1.16 | 1.16 | -2.61% | 23,760 |
| Aug 13, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 2.59% | 8,431 |
| Aug 12, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 10,296 |
| Aug 11, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | 10,013 |
| Aug 8, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 2,923 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 3,945 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 14,320 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 5,469 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 9,786 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -8.09% | 11,802 |
| Jul 31, 2025 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 7.68% | 3,337 |
| Jul 30, 2025 | 1.33 | 1.39 | 1.26 | 1.26 | 1.26 | -6.58% | 6,925 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -2.73% | 4,224 |