Skip to main content
Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
0.140
+0.002 (1.45%)
At close: Jan 17, 2025, 4:00 PM
0.137
-0.003 (-2.00%)
Pre-market: Jan 21, 2025, 8:51 AM EST

Haoxi Health Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.130.150.130.140.141.45%1,259,336
Jan 16, 20250.140.160.130.140.140.07%5,813,548
Jan 15, 20250.140.140.140.140.14-3.02%1,019,717
Jan 14, 20250.150.150.140.140.141.57%836,469
Jan 13, 20250.150.150.130.140.14-8.02%1,554,224
Jan 10, 20250.140.160.130.150.152.15%3,214,049
Jan 8, 20250.150.160.140.150.15-10.89%3,948,501
Jan 7, 20250.190.190.160.170.17-2.90%5,180,252
Jan 6, 20250.180.200.160.170.174.43%13,788,685
Jan 3, 20250.150.180.140.160.1611.19%20,829,643
Jan 2, 20250.160.160.140.150.15-1.13%5,911,554
Dec 31, 20240.160.180.140.150.1512.78%48,934,014
Dec 30, 20240.130.140.120.130.134.89%6,094,281
Dec 27, 20240.120.130.120.130.131.52%2,810,878
Dec 26, 20240.110.130.110.120.1215.12%4,590,290
Dec 24, 20240.100.120.100.110.1111.17%4,465,333
Dec 23, 20240.100.100.090.100.10-2.40%2,800,109
Dec 20, 20240.110.110.090.100.10-15.97%5,505,813
Dec 19, 20240.130.130.120.120.12-4.80%3,924,388
Dec 18, 20240.140.140.120.130.13-8.36%2,940,698
Dec 17, 20240.120.140.120.140.1411.71%5,063,722
Dec 16, 20240.130.130.120.120.12-7.36%2,517,512
Dec 13, 20240.130.140.130.130.13-5.04%2,101,271
Dec 12, 20240.130.140.130.140.144.75%4,912,988
Dec 11, 20240.130.140.130.130.13-6.69%3,838,441
Dec 10, 20240.140.150.130.140.14-2.67%11,820,591
Dec 9, 20240.140.150.130.150.1513.36%13,511,373
Dec 6, 20240.130.140.120.130.13-2.13%4,229,813
Dec 5, 20240.140.140.130.130.13-16.08%6,892,519
Dec 4, 20240.130.160.120.160.1624.86%19,088,512
Dec 3, 20240.130.130.120.130.13-1.57%3,988,187
Dec 2, 20240.130.130.120.130.13-2.67%6,310,383
Nov 29, 20240.130.140.120.130.130.77%10,202,248
Nov 27, 20240.120.150.120.130.13-36.59%37,416,781
Nov 26, 20240.220.230.200.210.21-12.77%3,076,843
Nov 25, 20240.240.240.230.240.24-4.08%1,883,934
Nov 22, 20240.260.270.240.250.25-1.61%3,045,888
Nov 21, 20240.230.260.220.250.2510.67%4,022,866
Nov 20, 20240.210.230.210.230.23-0.40%3,181,801
Nov 19, 20240.220.270.210.230.232.68%16,437,661
Nov 18, 20240.210.220.210.220.226.02%7,061,514
Nov 15, 20240.220.240.200.210.21-2.86%9,118,216
Nov 14, 20240.190.220.180.210.2110.67%9,513,117
Nov 13, 20240.200.200.180.190.190.57%1,409,578
Nov 12, 20240.190.200.190.190.19-5.61%1,749,941
Nov 11, 20240.190.200.180.200.207.06%3,329,410
Nov 8, 20240.220.260.180.190.19-3.95%21,124,702
Nov 7, 20240.180.200.180.200.2012.97%7,515,401
Nov 6, 20240.180.190.170.180.18-7.85%1,765,272
Nov 5, 20240.180.200.180.190.192.59%1,059,482
Nov 4, 20240.190.210.180.190.19-11.01%3,092,355
Nov 1, 20240.210.220.190.210.21-0.24%3,388,826
Oct 31, 20240.190.220.180.210.212.96%6,951,222
Oct 30, 20240.250.270.200.200.2012.50%78,812,348
Oct 29, 20240.180.190.170.180.184.05%9,542,198
Oct 28, 20240.170.180.170.170.17-1.09%536,532
Oct 25, 20240.160.180.150.170.172.88%1,991,059
Oct 24, 20240.180.190.160.170.17-8.60%2,925,107
Oct 23, 20240.200.200.180.190.19-2.31%2,033,114
Oct 22, 20240.190.200.180.190.19-3.01%2,492,428
Oct 21, 20240.200.220.180.200.20-4.01%3,854,993
Oct 18, 20240.210.230.200.200.20-2.71%5,275,703
Oct 17, 20240.200.220.180.210.215.10%6,516,584
Oct 16, 20240.190.230.190.200.209.41%10,927,031
Oct 15, 20240.170.190.170.180.186.28%7,963,148
Oct 14, 20240.170.180.160.170.170.76%1,961,447
Oct 11, 20240.170.170.160.170.176.02%2,880,376
Oct 10, 20240.150.180.150.160.165.78%5,179,554
Oct 9, 20240.170.170.140.150.15-14.01%21,846,187
Oct 8, 20240.200.200.170.180.18-17.10%5,575,279
Oct 7, 20240.250.260.210.210.21-25.38%7,022,378
Oct 4, 20240.270.300.270.290.297.15%1,827,940
Oct 3, 20240.270.280.250.270.27-8.66%1,518,118
Oct 2, 20240.330.340.290.290.29-11.45%3,277,504
Oct 1, 20240.360.370.320.330.33-8.33%1,076,595
Sep 30, 20240.410.430.350.360.36-13.23%832,855
Sep 27, 20240.420.440.400.420.42-2.81%553,078
Sep 26, 20240.450.450.390.430.43-4.07%848,385
Sep 25, 20240.400.450.390.450.4511.27%1,537,455
Sep 24, 20240.490.500.370.400.40-16.67%2,366,822
Sep 23, 20240.580.620.450.480.48-17.24%2,052,122
Sep 20, 20240.790.790.560.580.58-27.50%2,662,388
Sep 19, 20240.880.970.600.800.80-73.33%8,103,071
Sep 18, 20242.853.432.513.003.006.01%776,810
Sep 17, 20243.653.782.752.832.83-20.51%618,905
Sep 16, 20243.813.813.353.563.56-6.32%707,584
Sep 13, 20244.334.613.673.803.80-12.04%440,056
Sep 12, 20244.394.974.164.324.32-2.70%681,243
Sep 11, 20244.184.623.694.444.4411.28%430,729
Sep 10, 20243.444.183.393.993.9914.99%644,518
Sep 9, 20243.503.713.153.473.47-2.25%412,708
Sep 6, 20243.924.163.433.553.55-10.58%670,916
Sep 5, 20243.694.073.653.973.978.17%661,187
Sep 4, 20243.493.803.403.673.674.26%628,662
Sep 3, 20243.223.693.173.523.526.02%628,528
Aug 30, 20243.473.773.263.323.32-3.77%648,724
Aug 29, 20243.673.763.413.453.45-4.17%638,492
Aug 28, 20243.463.683.333.603.602.86%591,158
Aug 27, 20243.983.983.503.503.50-9.79%610,017
Aug 26, 20243.543.993.443.883.885.15%599,136