Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
3.080
+0.010 (0.33%)
At close: Aug 31, 2026, 4:00 PM EDT
3.000
-0.080 (-2.60%)
After-hours: Aug 31, 2026, 4:18 PM EDT
Haoxi Health Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | - | 0.33% | 16,917 |
| Aug 28, 2026 | 3.20 | 3.20 | 2.90 | 3.07 | 3.07 | -3.15% | 79,776 |
| Aug 27, 2026 | 3.42 | 3.48 | 3.15 | 3.17 | 3.17 | -11.45% | 103,691 |
| Aug 26, 2026 | 3.47 | 3.68 | 3.35 | 3.58 | 3.58 | 2.58% | 77,826 |
| Aug 25, 2026 | 3.05 | 3.65 | 2.99 | 3.49 | 3.49 | 15.95% | 131,179 |
| Aug 24, 2026 | 3.25 | 3.46 | 2.95 | 3.01 | 3.01 | -7.95% | 99,642 |
| Aug 21, 2026 | 3.66 | 3.67 | 3.26 | 3.27 | 3.27 | -11.38% | 73,344 |
| Aug 20, 2026 | 3.84 | 3.84 | 3.58 | 3.69 | 3.69 | -3.91% | 79,677 |
| Aug 19, 2026 | 4.20 | 4.39 | 3.80 | 3.84 | 3.84 | -14.48% | 208,229 |
| Aug 18, 2026 | 4.11 | 4.67 | 4.03 | 4.49 | 4.49 | 10.05% | 2,173,580 |
| Aug 17, 2026 | 3.99 | 5.47 | 3.50 | 4.08 | 4.08 | 2.51% | 2,086,639 |
| Aug 14, 2026 | 3.56 | 4.17 | 3.17 | 3.98 | 3.98 | 22.31% | 1,083,634 |
| Aug 13, 2026 | 3.00 | 3.25 | 2.96 | 3.25 | 3.25 | 3.63% | 128,057 |
| Aug 12, 2026 | 2.78 | 3.16 | 2.70 | 3.14 | 3.14 | -4.85% | 207,368 |
| Aug 11, 2026 | 3.09 | 3.44 | 3.09 | 3.30 | 3.30 | 3.77% | 210,625 |
| Aug 10, 2026 | 3.03 | 3.20 | 2.97 | 3.18 | 3.18 | 2.91% | 81,816 |
| Aug 7, 2026 | 2.96 | 3.10 | 2.92 | 3.09 | 3.09 | 3.07% | 43,042 |
| Aug 6, 2026 | 3.12 | 3.12 | 2.86 | 3.00 | 3.00 | -6.89% | 49,457 |
| Aug 5, 2026 | 3.15 | 3.22 | 3.05 | 3.22 | 3.22 | 0.63% | 69,861 |
| Aug 4, 2026 | 3.06 | 3.36 | 3.04 | 3.20 | 3.20 | -2.32% | 88,317 |
| Aug 3, 2026 | 2.89 | 3.44 | 2.80 | 3.28 | 3.28 | 11.05% | 1,626,438 |
| Jul 31, 2026 | 2.96 | 3.34 | 2.92 | 2.95 | 2.95 | -1.73% | 639,553 |
| Jul 30, 2026 | 2.99 | 3.15 | 2.94 | 3.00 | 3.00 | 0.27% | 49,232 |
| Jul 29, 2026 | 3.06 | 3.12 | 2.90 | 2.99 | 2.99 | -7.65% | 55,014 |
| Jul 28, 2026 | 3.34 | 3.34 | 3.00 | 3.24 | 3.24 | -5.81% | 77,218 |
| Jul 27, 2026 | 3.30 | 3.45 | 3.26 | 3.44 | 3.44 | 1.83% | 73,907 |
| Jul 24, 2026 | 3.36 | 3.48 | 3.18 | 3.38 | 3.38 | -2.65% | 116,968 |
| Jul 23, 2026 | 3.60 | 3.82 | 3.40 | 3.47 | 3.47 | -7.17% | 249,691 |
| Jul 22, 2026 | 4.04 | 5.60 | 3.60 | 3.74 | 3.74 | -9.14% | 1,044,644 |
| Jul 21, 2026 | 3.87 | 4.18 | 3.50 | 4.12 | 4.12 | -1.44% | 124,255 |
| Jul 20, 2026 | 4.18 | 4.30 | 4.02 | 4.18 | 4.18 | -4.66% | 71,425 |
| Jul 17, 2026 | 4.16 | 4.66 | 4.11 | 4.38 | 4.38 | -1.97% | 115,356 |
| Jul 16, 2026 | 4.32 | 4.77 | 4.32 | 4.47 | 4.47 | -2.87% | 129,055 |
| Jul 15, 2026 | 5.02 | 5.02 | 4.40 | 4.60 | 4.60 | -19.30% | 311,090 |
| Jul 14, 2026 | 5.62 | 8.55 | 5.33 | 5.70 | 5.70 | 7.34% | 5,768,405 |
| Jul 13, 2026 | 5.14 | 6.17 | 4.70 | 5.31 | 5.31 | -25.98% | 453,952 |
| Jul 10, 2026 | 32.60 | 38.00 | 6.21 | 7.17 | 7.17 | -66.48% | 4,651,753 |
| Jul 9, 2026 | 20.40 | 21.60 | 19.80 | 21.40 | 21.40 | 1.90% | 136,821 |
| Jul 8, 2026 | 20.60 | 21.80 | 20.00 | 21.00 | 21.00 | -5.41% | 5,136 |
| Jul 7, 2026 | 20.80 | 23.20 | 20.00 | 22.20 | 22.20 | 0.91% | 14,079 |
| Jul 6, 2026 | 20.00 | 23.60 | 19.68 | 22.00 | 22.00 | 4.76% | 20,661 |
| Jul 2, 2026 | 20.00 | 21.00 | 19.50 | 21.00 | 21.00 | 0.96% | 37,428 |
| Jul 1, 2026 | 19.82 | 21.40 | 19.45 | 20.80 | 20.80 | 0.97% | 11,041 |
| Jun 30, 2026 | 19.78 | 23.40 | 19.00 | 20.60 | 20.60 | 0.98% | 118,210 |
| Jun 29, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | -1.92% | 1,734 |
| Jun 26, 2026 | 20.60 | 21.20 | 20.00 | 20.80 | 20.80 | -2.80% | 2,392 |
| Jun 25, 2026 | 21.60 | 21.60 | 19.60 | 21.40 | 21.40 | -3.60% | 5,965 |
| Jun 24, 2026 | 21.60 | 22.40 | 21.40 | 22.20 | 22.20 | -3.48% | 7,498 |
| Jun 23, 2026 | 22.00 | 23.80 | 20.80 | 23.00 | 23.00 | 2.68% | 70,098 |
| Jun 22, 2026 | 22.80 | 23.00 | 21.00 | 22.40 | 22.40 | -5.08% | 6,752 |