Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
0.2058
-0.0030 (-1.44%)
At close: Jul 21, 2026, 4:00 PM EDT
0.1935
-0.0123 (-5.98%)
Pre-market: Jul 22, 2026, 6:03 AM EDT
Haoxi Health Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | -1.44% | 2,306,181 |
| Jul 20, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.66% | 1,289,572 |
| Jul 17, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.97% | 2,203,965 |
| Jul 16, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.87% | 2,365,013 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -19.30% | 5,905,335 |
| Jul 14, 2026 | 0.28 | 0.43 | 0.27 | 0.29 | 0.29 | 7.34% | 113,410,688 |
| Jul 13, 2026 | 0.26 | 0.31 | 0.24 | 0.27 | 0.27 | -25.98% | 7,837,739 |
| Jul 10, 2026 | 1.63 | 1.90 | 0.31 | 0.36 | 0.36 | -66.48% | 91,571,404 |
| 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 |
| May 29, 2026 | 1.00 | 1.06 | 0.90 | 1.05 | 1.05 | 2.94% | 237,216 |
| May 28, 2026 | 0.88 | 1.06 | 0.88 | 1.02 | 1.02 | 3.18% | 201,956 |
| May 27, 2026 | 0.91 | 0.99 | 0.78 | 0.99 | 0.99 | -9.30% | 471,906 |
| May 26, 2026 | 1.11 | 1.15 | 1.02 | 1.09 | 1.09 | -18.66% | 518,831 |
| May 22, 2026 | 1.35 | 1.35 | 1.22 | 1.34 | 1.34 | -12.99% | 595,767 |
| May 21, 2026 | 1.63 | 1.65 | 1.39 | 1.54 | 1.54 | -14.67% | 488,197 |
| May 20, 2026 | 1.93 | 2.13 | 1.56 | 1.81 | 1.80 | 0.71% | 2,571,421 |
| May 19, 2026 | 1.95 | 2.13 | 1.65 | 1.79 | 1.79 | -21.35% | 6,799,430 |
| May 18, 2026 | 2.65 | 2.65 | 2.04 | 2.28 | 2.28 | -20.89% | 762,680 |
| May 15, 2026 | 2.64 | 3.14 | 2.64 | 2.88 | 2.88 | -14.45% | 822,509 |
| May 14, 2026 | 3.52 | 3.60 | 2.98 | 3.37 | 3.37 | -23.77% | 1,245,743 |
| May 13, 2026 | 4.34 | 4.86 | 3.60 | 4.42 | 4.42 | -15.23% | 1,949,587 |
| May 12, 2026 | 5.12 | 5.33 | 4.63 | 5.21 | 5.21 | -9.56% | 3,395,158 |
| May 11, 2026 | 8.13 | 8.50 | 5.16 | 5.76 | 5.76 | -93.84% | 2,121,278 |
| May 8, 2026 | 87.91 | 96.00 | 81.92 | 93.44 | 93.44 | 3.11% | 57 |