Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
2.020
+0.100 (5.21%)
At close: Nov 9, 2026, 4:00 PM EST
1.930
-0.090 (-4.46%)
After-hours: Nov 9, 2026, 6:09 PM EST
Haoxi Health Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.92 | 2.10 | 1.92 | 2.02 | 2.02 | 5.21% | 304,470 |
| Nov 6, 2026 | 1.84 | 1.93 | 1.83 | 1.92 | 1.92 | 3.78% | 3,581 |
| Nov 5, 2026 | 1.88 | 1.90 | 1.80 | 1.85 | 1.85 | -6.57% | 12,291 |
| Nov 4, 2026 | 1.81 | 1.98 | 1.80 | 1.98 | 1.98 | 4.21% | 10,042 |
| Nov 3, 2026 | 1.83 | 1.93 | 1.81 | 1.90 | 1.90 | -3.06% | 5,234 |
| Nov 2, 2026 | 1.94 | 2.03 | 1.81 | 1.96 | 1.96 | 2.08% | 9,273 |
| Oct 30, 2026 | 1.98 | 2.16 | 1.79 | 1.92 | 1.92 | -5.88% | 37,900 |
| Oct 29, 2026 | 1.95 | 2.08 | 1.88 | 2.04 | 2.04 | 0.99% | 26,087 |
| Oct 28, 2026 | 1.62 | 2.10 | 1.62 | 2.02 | 2.02 | 26.25% | 228,246 |
| Oct 27, 2026 | 1.73 | 1.84 | 1.60 | 1.60 | 1.60 | -18.37% | 100,695 |
| Oct 26, 2026 | 2.02 | 2.10 | 1.90 | 1.96 | 1.96 | -7.55% | 926,488 |
| Oct 23, 2026 | 2.02 | 2.17 | 2.02 | 2.12 | 2.12 | -0.93% | 16,198 |
| Oct 22, 2026 | 2.00 | 2.27 | 1.96 | 2.14 | 2.14 | 9.74% | 54,656 |
| Oct 21, 2026 | 2.12 | 2.12 | 1.95 | 1.95 | 1.95 | -8.88% | 19,512 |
| Oct 20, 2026 | 1.95 | 2.15 | 1.95 | 2.14 | 2.14 | 3.88% | 10,467 |
| Oct 19, 2026 | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | -2.37% | 11,170 |
| Oct 16, 2026 | 2.16 | 2.16 | 2.09 | 2.11 | 2.11 | -3.65% | 20,503 |
| Oct 15, 2026 | 2.27 | 2.27 | 2.10 | 2.19 | 2.19 | 1.39% | 32,384 |
| Oct 14, 2026 | 2.24 | 2.24 | 2.10 | 2.16 | 2.16 | -4.85% | 63,243 |
| Oct 13, 2026 | 2.39 | 2.39 | 2.27 | 2.27 | 2.27 | -6.97% | 36,085 |
| Oct 12, 2026 | 2.34 | 2.54 | 2.31 | 2.44 | 2.44 | 1.67% | 43,369 |
| Oct 9, 2026 | 2.46 | 2.46 | 2.30 | 2.40 | 2.40 | -4.00% | 53,104 |
| Oct 8, 2026 | 2.53 | 2.58 | 2.45 | 2.50 | 2.50 | -3.85% | 14,148 |
| Oct 7, 2026 | 2.37 | 2.64 | 2.37 | 2.60 | 2.60 | 7.44% | 38,493 |
| Oct 6, 2026 | 2.63 | 2.63 | 2.38 | 2.42 | 2.42 | -8.16% | 42,211 |
| Oct 5, 2026 | 2.61 | 2.70 | 2.53 | 2.64 | 2.64 | -2.41% | 45,026 |
| Oct 2, 2026 | 2.67 | 2.77 | 2.62 | 2.70 | 2.70 | - | 25,405 |
| Oct 1, 2026 | 2.67 | 2.78 | 2.67 | 2.70 | 2.70 | -1.10% | 18,594 |
| Sep 30, 2026 | 2.71 | 2.85 | 2.71 | 2.73 | 2.73 | -0.73% | 25,898 |
| Sep 29, 2026 | 2.79 | 2.79 | 2.65 | 2.75 | 2.75 | -4.84% | 28,774 |
| Sep 28, 2026 | 2.91 | 2.91 | 2.75 | 2.89 | 2.89 | -0.34% | 32,368 |
| Sep 25, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | -2.36% | 52,943 |
| Sep 24, 2026 | 3.03 | 3.12 | 2.84 | 2.97 | 2.97 | -6.01% | 86,175 |
| Sep 23, 2026 | 3.35 | 3.35 | 2.75 | 3.16 | 3.16 | 10.88% | 1,252,679 |
| Sep 22, 2026 | 2.79 | 2.85 | 2.77 | 2.85 | 2.85 | 3.64% | 323,108 |
| Sep 21, 2026 | 2.80 | 2.88 | 2.73 | 2.75 | 2.75 | -4.18% | 16,595 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.76 | 2.87 | 2.87 | -2.05% | 20,515 |
| Sep 17, 2026 | 2.88 | 2.99 | 2.84 | 2.93 | 2.93 | 3.90% | 21,834 |
| Sep 16, 2026 | 2.79 | 3.04 | 2.79 | 2.82 | 2.82 | - | 28,818 |
| Sep 15, 2026 | 2.84 | 2.96 | 2.70 | 2.82 | 2.82 | 1.08% | 49,201 |
| Sep 14, 2026 | 2.81 | 2.89 | 2.75 | 2.79 | 2.79 | -2.45% | 24,166 |
| Sep 11, 2026 | 2.89 | 2.98 | 2.80 | 2.86 | 2.86 | -0.52% | 41,319 |
| Sep 10, 2026 | 2.85 | 2.94 | 2.82 | 2.88 | 2.88 | -0.17% | 57,014 |
| Sep 9, 2026 | 3.40 | 3.63 | 2.61 | 2.88 | 2.88 | -15.54% | 166,817 |
| Sep 8, 2026 | 3.36 | 3.50 | 3.26 | 3.41 | 3.41 | 0.59% | 30,307 |
| Sep 4, 2026 | 3.30 | 3.55 | 3.22 | 3.39 | 3.39 | 0.59% | 73,287 |
| Sep 3, 2026 | 3.13 | 3.40 | 3.07 | 3.37 | 3.37 | 7.50% | 137,036 |
| Sep 2, 2026 | 3.05 | 3.16 | 2.93 | 3.14 | 3.14 | 2.79% | 57,684 |
| Sep 1, 2026 | 2.95 | 3.05 | 2.85 | 3.05 | 3.05 | -0.97% | 23,626 |
| Aug 31, 2026 | 3.06 | 3.17 | 3.05 | 3.08 | 3.08 | 0.33% | 20,512 |