Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
0.16445
+0.0055 (3.43%)
Aug 11, 2026, 3:32 PM EDT - Market open
Haoxi Health Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | - | 0.63% | 4,004,087 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.91% | 1,436,272 |
| Aug 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.07% | 822,046 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.89% | 901,524 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 1,289,199 |
| Aug 4, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -2.32% | 1,712,177 |
| Aug 3, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 11.05% | 32,218,224 |
| Jul 31, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.73% | 12,665,756 |
| Jul 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.27% | 972,941 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.65% | 1,100,285 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.81% | 1,544,370 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 1,478,142 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.65% | 2,339,378 |
| Jul 23, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -7.17% | 4,993,834 |
| Jul 22, 2026 | 0.20 | 0.28 | 0.18 | 0.19 | 0.19 | -9.14% | 20,892,887 |
| Jul 21, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | -1.44% | 2,485,107 |
| Jul 20, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.66% | 1,428,500 |
| Jul 17, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.97% | 2,307,132 |
| Jul 16, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.87% | 2,581,102 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -19.30% | 6,221,817 |
| Jul 14, 2026 | 0.28 | 0.43 | 0.27 | 0.29 | 0.29 | 7.34% | 115,368,104 |
| Jul 13, 2026 | 0.26 | 0.31 | 0.24 | 0.27 | 0.27 | -25.98% | 9,079,050 |
| Jul 10, 2026 | 1.63 | 1.90 | 0.31 | 0.36 | 0.36 | -66.48% | 93,035,064 |
| Jul 9, 2026 | 1.02 | 1.08 | 0.99 | 1.07 | 1.07 | 1.90% | 2,736,434 |
| Jul 8, 2026 | 1.03 | 1.09 | 1.00 | 1.05 | 1.05 | -5.41% | 102,725 |
| Jul 7, 2026 | 1.04 | 1.16 | 1.00 | 1.11 | 1.11 | 0.91% | 281,592 |
| Jul 6, 2026 | 1.00 | 1.18 | 0.98 | 1.10 | 1.10 | 4.76% | 413,236 |
| Jul 2, 2026 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 0.96% | 748,565 |
| Jul 1, 2026 | 0.99 | 1.07 | 0.97 | 1.04 | 1.04 | 0.97% | 220,837 |
| Jun 30, 2026 | 0.99 | 1.17 | 0.95 | 1.03 | 1.03 | 0.98% | 2,364,209 |
| Jun 29, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 34,689 |
| Jun 26, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | -2.80% | 47,855 |
| Jun 25, 2026 | 1.08 | 1.08 | 0.98 | 1.07 | 1.07 | -3.60% | 119,315 |
| Jun 24, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | -3.48% | 149,969 |
| Jun 23, 2026 | 1.10 | 1.19 | 1.04 | 1.15 | 1.15 | 2.68% | 1,401,971 |
| Jun 22, 2026 | 1.14 | 1.15 | 1.05 | 1.12 | 1.12 | -5.08% | 135,049 |
| Jun 18, 2026 | 1.04 | 1.19 | 1.02 | 1.18 | 1.18 | 9.26% | 224,714 |
| Jun 17, 2026 | 1.02 | 1.20 | 0.97 | 1.08 | 1.08 | 1.89% | 4,328,023 |
| Jun 16, 2026 | 1.03 | 1.12 | 0.99 | 1.06 | 1.06 | 2.42% | 204,573 |
| 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 |