Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.150
+0.030 (2.68%)
At close: Jun 23, 2026, 4:00 PM EDT
1.130
-0.020 (-1.74%)
After-hours: Jun 23, 2026, 7:45 PM EDT
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.10 | 1.19 | 1.04 | 1.15 | 1.15 | 2.68% | 1,385,218 |
| Jun 22, 2026 | 1.14 | 1.15 | 1.05 | 1.12 | 1.12 | -5.08% | 128,471 |
| Jun 18, 2026 | 1.04 | 1.19 | 1.02 | 1.18 | 1.18 | 9.26% | 210,792 |
| Jun 17, 2026 | 1.02 | 1.20 | 0.97 | 1.08 | 1.08 | 1.89% | 2,197,783 |
| Jun 16, 2026 | 1.03 | 1.12 | 0.99 | 1.06 | 1.06 | 2.42% | 203,563 |
| Jun 15, 2026 | 0.94 | 1.04 | 0.92 | 1.04 | 1.04 | 8.95% | 174,320 |
| Jun 12, 2026 | 0.96 | 1.00 | 0.91 | 0.95 | 0.95 | -9.52% | 173,252 |
| Jun 11, 2026 | 1.05 | 1.15 | 0.96 | 1.05 | 1.05 | -7.08% | 565,099 |
| Jun 10, 2026 | 0.95 | 1.18 | 0.92 | 1.13 | 1.13 | 15.54% | 2,063,903 |
| Jun 9, 2026 | 0.95 | 1.10 | 0.85 | 0.98 | 0.98 | 1.86% | 6,917,241 |
| Jun 8, 2026 | 0.88 | 2.04 | 0.80 | 0.96 | 0.96 | 8.52% | 5,011,018 |
| Jun 5, 2026 | 1.12 | 1.12 | 0.84 | 0.88 | 0.88 | -26.27% | 479,564 |
| Jun 4, 2026 | 1.04 | 1.20 | 1.01 | 1.20 | 1.20 | 10.09% | 112,363 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.03 | 1.09 | 1.09 | -11.38% | 142,581 |
| Jun 2, 2026 | 1.25 | 1.33 | 1.17 | 1.23 | 1.23 | 1.65% | 231,892 |
| Jun 1, 2026 | 1.02 | 1.27 | 1.02 | 1.21 | 1.21 | 15.24% | 380,221 |
| May 29, 2026 | 1.00 | 1.06 | 0.90 | 1.05 | 1.05 | 2.94% | 237,216 |
| May 28, 2026 | 0.88 | 1.06 | 0.88 | 1.02 | 1.02 | 3.18% | 201,956 |
| May 27, 2026 | 0.91 | 0.99 | 0.78 | 0.99 | 0.99 | -9.30% | 471,906 |
| May 26, 2026 | 1.11 | 1.15 | 1.02 | 1.09 | 1.09 | -18.66% | 518,831 |
| May 22, 2026 | 1.35 | 1.35 | 1.22 | 1.34 | 1.34 | -12.99% | 595,767 |
| May 21, 2026 | 1.63 | 1.65 | 1.39 | 1.54 | 1.54 | -14.67% | 488,197 |
| May 20, 2026 | 1.93 | 2.13 | 1.56 | 1.81 | 1.80 | 0.71% | 2,571,421 |
| May 19, 2026 | 1.95 | 2.13 | 1.65 | 1.79 | 1.79 | -21.35% | 6,799,430 |
| May 18, 2026 | 2.65 | 2.65 | 2.04 | 2.28 | 2.28 | -20.89% | 762,680 |
| May 15, 2026 | 2.64 | 3.14 | 2.64 | 2.88 | 2.88 | -14.45% | 822,509 |
| May 14, 2026 | 3.52 | 3.60 | 2.98 | 3.37 | 3.37 | -23.77% | 1,245,743 |
| May 13, 2026 | 4.34 | 4.86 | 3.60 | 4.42 | 4.42 | -15.23% | 1,949,587 |
| May 12, 2026 | 5.12 | 5.33 | 4.63 | 5.21 | 5.21 | -9.56% | 3,395,158 |
| May 11, 2026 | 8.13 | 8.50 | 5.16 | 5.76 | 5.76 | -93.84% | 2,121,278 |
| May 8, 2026 | 87.91 | 96.00 | 81.92 | 93.44 | 93.44 | 3.11% | 57 |
| May 7, 2026 | 96.09 | 107.94 | 85.12 | 90.62 | 90.62 | 5.67% | 237 |
| May 6, 2026 | 94.72 | 94.72 | 85.76 | 85.76 | 85.76 | -1.02% | 81 |
| May 5, 2026 | 89.60 | 94.36 | 80.78 | 86.64 | 86.64 | -4.81% | 299 |
| May 4, 2026 | 92.83 | 97.66 | 84.51 | 91.02 | 91.02 | -3.91% | 246 |
| May 1, 2026 | 88.06 | 99.84 | 66.64 | 94.72 | 94.72 | 2.07% | 1,580 |
| Apr 30, 2026 | 121.60 | 121.60 | 57.60 | 92.80 | 92.80 | -23.68% | 3,750 |
| Apr 29, 2026 | 138.24 | 138.24 | 111.49 | 121.60 | 121.60 | -10.38% | 420 |
| Apr 28, 2026 | 144.64 | 144.64 | 133.12 | 135.68 | 135.68 | -4.50% | 51 |
| Apr 27, 2026 | 148.48 | 151.04 | 134.40 | 142.08 | 142.08 | -2.63% | 141 |
| Apr 24, 2026 | 147.20 | 147.20 | 136.96 | 145.92 | 145.92 | 3.64% | 53 |
| Apr 23, 2026 | 143.36 | 147.20 | 129.29 | 140.80 | 140.80 | -4.35% | 76 |
| Apr 22, 2026 | 143.36 | 151.04 | 138.24 | 147.20 | 147.20 | 3.60% | 931 |
| Apr 21, 2026 | 142.72 | 142.72 | 136.97 | 142.08 | 142.08 | 0.91% | 18 |
| Apr 20, 2026 | 139.52 | 144.64 | 138.24 | 140.80 | 140.80 | -1.79% | 42 |
| Apr 17, 2026 | 144.00 | 144.00 | 143.36 | 143.36 | 143.36 | 1.82% | 8 |
| Apr 16, 2026 | 142.08 | 143.36 | 139.52 | 140.80 | 140.80 | -1.79% | 66 |
| Apr 15, 2026 | 144.64 | 145.28 | 138.24 | 143.36 | 143.36 | -0.88% | 19 |
| Apr 14, 2026 | 145.92 | 145.92 | 138.24 | 144.64 | 144.64 | 4.63% | 14 |
| Apr 13, 2026 | 138.24 | 145.28 | 134.40 | 138.24 | 138.24 | 0.93% | 17 |