Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.120
0.00 (0.00%)
Apr 16, 2026, 9:30 AM EDT - Market open
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1.20 | 1.25 | 1.11 | 1.11 | 1.11 | -13.62% | 27,509 |
| Feb 27, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 5.76% | 1,393 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.22 | 1.22 | 1.22 | -2.80% | 2,872 |
| Feb 25, 2026 | 1.38 | 1.49 | 1.16 | 1.25 | 1.25 | 8.70% | 12,116 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,176 |
| Feb 23, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 3.64% | 535 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 1,453 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 612 |
| Feb 18, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -3.31% | 4,163 |
| Feb 17, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 5,587 |
| Feb 13, 2026 | 1.23 | 1.24 | 1.08 | 1.21 | 1.21 | -1.63% | 23,412 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 6,578 |
| Feb 11, 2026 | 1.23 | 1.42 | 1.23 | 1.24 | 1.24 | 0.81% | 6,960 |
| Feb 10, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 10,225 |
| Feb 9, 2026 | 1.11 | 1.21 | 1.10 | 1.21 | 1.21 | 10.00% | 27,646 |
| Feb 6, 2026 | 1.15 | 1.21 | 0.95 | 1.10 | 1.10 | -10.57% | 121,306 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.21 | 1.23 | 1.23 | -7.52% | 24,012 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.92% | 6,726 |
| Feb 3, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 11,011 |
| Feb 2, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | 0.72% | 1,848 |