Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: Jul 24, 2025, 4:00 PM
1.408
+0.028 (2.03%)
After-hours: Jul 24, 2025, 6:09 PM EDT

Haoxi Health Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.371.401.261.381.38-1.43%16,809
Jul 23, 20251.381.411.361.401.40-1.41%11,683
Jul 22, 20251.381.451.381.421.420.71%9,356
Jul 21, 20251.431.451.381.411.41-1.40%30,584
Jul 18, 20251.381.431.351.431.432.14%20,861
Jul 17, 20251.341.441.321.401.402.94%70,376
Jul 16, 20251.391.451.301.361.36-5.56%80,979
Jul 15, 20251.391.481.371.441.442.86%44,858
Jul 14, 20251.361.401.341.401.402.94%8,816
Jul 11, 20251.381.391.351.361.36-1.45%10,354
Jul 10, 20251.311.411.311.381.383.76%27,108
Jul 9, 20251.301.351.301.331.332.31%16,213
Jul 8, 20251.421.441.291.301.30-10.96%50,066
Jul 7, 20251.381.491.361.461.464.29%34,256
Jul 3, 20251.271.451.221.401.4011.38%55,769
Jul 2, 20251.271.281.251.261.26-1.02%3,490
Jul 1, 20251.291.361.241.271.27-2.31%14,083
Jun 30, 20251.311.311.291.301.30-3,966
Jun 27, 20251.261.341.181.301.303.17%12,277
Jun 26, 20251.251.301.181.261.26-2.33%52,763
Jun 25, 20251.311.311.261.291.294.03%4,809
Jun 24, 20251.221.271.181.241.245.98%48,454
Jun 23, 20251.151.181.111.171.171.74%26,320
Jun 20, 20251.281.281.091.151.15-10.16%96,677
Jun 18, 20251.281.291.251.281.280.16%9,864
Jun 17, 20251.231.301.231.281.285.62%25,546
Jun 16, 20251.301.341.181.211.21-6.92%20,325
Jun 13, 20251.291.311.261.301.301.56%17,473
Jun 12, 20251.361.381.281.281.28-5.88%31,029
Jun 11, 20251.381.451.341.361.36-1.45%19,239
Jun 10, 20251.371.421.371.381.380.73%10,691
Jun 9, 20251.391.431.351.371.37-1.44%27,877
Jun 6, 20251.361.421.321.391.392.96%40,707
Jun 5, 20251.461.461.351.351.35-7.53%55,189
Jun 4, 20251.421.551.381.461.463.55%30,319
Jun 3, 20251.461.541.371.411.41-3.42%57,386
Jun 2, 20251.481.581.381.461.46-3.95%96,477
May 30, 20251.321.841.321.521.528.57%665,756
May 29, 20251.191.461.181.401.4017.65%72,444
May 28, 20251.341.510.961.191.19-13.77%308,727
May 27, 20251.571.601.311.381.38-13.21%95,964
May 23, 20251.402.311.331.591.599.66%937,252
May 22, 20251.471.501.331.451.454.32%24,294
May 21, 20251.441.581.391.391.39-1.42%22,003
May 20, 20251.351.471.311.411.412.92%22,101
May 19, 20251.411.451.331.371.37-2.14%16,269
May 16, 20251.471.551.401.401.40-5.41%27,835
May 15, 20251.581.581.451.481.48-1.99%14,266
May 14, 20251.451.581.451.511.513.42%80,307
May 13, 20251.591.701.371.461.46-9.88%69,521