Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
0.0303
-0.0104 (-25.55%)
May 13, 2026, 10:17 AM EDT - Market open
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -27.27% | 155,978,073 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.56% | 382,924,531 |
| May 11, 2026 | 0.06 | 0.07 | 0.04 | 0.05 | 0.05 | -93.84% | 225,848,367 |
| May 8, 2026 | 0.69 | 0.75 | 0.64 | 0.73 | 0.73 | 3.11% | 7,379 |
| May 7, 2026 | 0.75 | 0.84 | 0.67 | 0.71 | 0.71 | 5.67% | 30,353 |
| May 6, 2026 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -1.02% | 10,426 |
| May 5, 2026 | 0.70 | 0.74 | 0.63 | 0.68 | 0.68 | -4.81% | 38,288 |
| May 4, 2026 | 0.73 | 0.76 | 0.66 | 0.71 | 0.71 | -3.91% | 31,604 |
| May 1, 2026 | 0.69 | 0.78 | 0.52 | 0.74 | 0.74 | 2.07% | 202,007 |
| Apr 30, 2026 | 0.95 | 0.95 | 0.45 | 0.73 | 0.73 | -23.68% | 474,240 |
| Apr 29, 2026 | 1.08 | 1.08 | 0.87 | 0.95 | 0.95 | -10.38% | 53,809 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -4.50% | 6,595 |
| Apr 27, 2026 | 1.16 | 1.18 | 1.05 | 1.11 | 1.11 | -2.63% | 17,944 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.07 | 1.14 | 1.14 | 3.64% | 6,899 |
| Apr 23, 2026 | 1.12 | 1.15 | 1.01 | 1.10 | 1.10 | -4.35% | 9,796 |
| Apr 22, 2026 | 1.12 | 1.18 | 1.08 | 1.15 | 1.15 | 3.60% | 116,835 |
| Apr 21, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 2,316 |
| Apr 20, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 5,452 |
| Apr 17, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 1.82% | 1,148 |
| Apr 16, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 8,566 |
| Apr 15, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -0.88% | 2,420 |
| Apr 14, 2026 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 1,887 |
| Apr 13, 2026 | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | 0.93% | 2,188 |
| Apr 10, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -3.60% | 7,408 |
| Apr 9, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 1,797 |
| Apr 8, 2026 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | 5.88% | 2,540 |
| Apr 7, 2026 | 1.09 | 1.14 | 1.02 | 1.02 | 1.02 | -2.86% | 4,004 |
| Apr 6, 2026 | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | 3.96% | 3,482 |
| Apr 2, 2026 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 1,740 |
| Apr 1, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 4,913 |
| Mar 31, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 2,604 |
| Mar 30, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -5.41% | 16,828 |
| Mar 27, 2026 | 1.19 | 1.19 | 0.97 | 1.11 | 1.11 | -14.62% | 78,316 |
| Mar 26, 2026 | 1.23 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 5,118 |
| Mar 25, 2026 | 1.18 | 1.31 | 1.18 | 1.25 | 1.25 | -1.57% | 16,677 |
| Mar 24, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 8,541 |
| Mar 23, 2026 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 8.15% | 28,522 |
| Mar 20, 2026 | 1.15 | 1.22 | 1.10 | 1.17 | 1.17 | -0.85% | 17,971 |
| Mar 19, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 1.29% | 6,946 |
| Mar 18, 2026 | 1.14 | 1.22 | 1.14 | 1.16 | 1.16 | 1.75% | 10,157 |
| Mar 17, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | 2,217 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -6.78% | 522 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 910 |
| Mar 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 775 |
| Mar 11, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 321 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 2.65% | 5,106 |
| Mar 9, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -5.83% | 2,225 |
| Mar 6, 2026 | 1.09 | 1.21 | 1.09 | 1.20 | 1.20 | 9.09% | 4,198 |
| Mar 5, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -4.35% | 1,717 |
| Mar 4, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 7,821 |