Haoxi Health Technology Limited Class A HAO
NASDAQ · United States · Commercial Services
$2.70-0.04 (-1.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.70 | -1.10% | $2.67 | $2.78 | $2.67 | 18.30K |
| 2026-09-30 | $2.73 | -0.73% | $2.71 | $2.85 | $2.71 | 25.50K |
| 2026-09-29 | $2.75 | -4.84% | $2.79 | $2.79 | $2.65 | 28.70K |
| 2026-09-28 | $2.89 | -0.34% | $2.91 | $2.91 | $2.75 | 31.90K |
| 2026-09-25 | $2.90 | -2.36% | $2.90 | $2.90 | $2.80 | 52.80K |
| 2026-09-24 | $2.97 | -6.01% | $3.03 | $3.12 | $2.84 | 82.70K |
| 2026-09-23 | $3.16 | +10.88% | $3.35 | $3.35 | $2.75 | 1.25M |
| 2026-09-22 | $2.85 | +3.64% | $2.79 | $2.85 | $2.77 | 323.10K |
| 2026-09-21 | $2.75 | -4.18% | $2.80 | $2.88 | $2.73 | 16.50K |
| 2026-09-18 | $2.87 | -2.05% | $2.95 | $2.95 | $2.76 | 20.50K |
| 2026-09-17 | $2.93 | +3.90% | $2.88 | $2.99 | $2.84 | 21.70K |
| 2026-09-16 | $2.82 | 0.00% | $2.79 | $3.04 | $2.79 | 28.30K |
| 2026-09-15 | $2.82 | +1.08% | $2.84 | $2.96 | $2.70 | 48.70K |
| 2026-09-14 | $2.79 | -2.45% | $2.81 | $2.89 | $2.75 | 22.90K |
| 2026-09-11 | $2.86 | -0.52% | $2.89 | $2.98 | $2.80 | 41.20K |
| 2026-09-10 | $2.88 | -0.17% | $2.85 | $2.94 | $2.82 | 53.40K |
| 2026-09-09 | $2.88 | -15.54% | $3.40 | $3.63 | $2.61 | 166.00K |
| 2026-09-08 | $3.41 | +0.59% | $3.36 | $3.50 | $3.26 | 29.70K |
| 2026-09-04 | $3.39 | +0.59% | $3.30 | $3.55 | $3.22 | 70.40K |
| 2026-09-03 | $3.37 | +7.50% | $3.13 | $3.40 | $3.07 | 132.10K |
| 2026-09-02 | $3.13 | +2.79% | $3.05 | $3.16 | $2.93 | 55.90K |
| 2026-09-01 | $3.05 | -0.97% | $2.95 | $3.05 | $2.85 | 22.20K |
| 2026-08-31 | $3.08 | +0.33% | $3.06 | $3.17 | $3.05 | 18.50K |
| 2026-08-28 | $3.07 | -3.15% | $3.20 | $3.20 | $2.90 | 81.70K |
| 2026-08-27 | $3.17 | -11.45% | $3.42 | $3.48 | $3.15 | 106.70K |
| 2026-08-26 | $3.58 | +2.58% | $3.47 | $3.68 | $3.35 | 130.90K |
| 2026-08-25 | $3.49 | +15.95% | $3.05 | $3.65 | $2.99 | 136.80K |
| 2026-08-24 | $3.01 | -7.95% | $3.25 | $3.46 | $2.95 | 101.60K |
| 2026-08-21 | $3.27 | -11.38% | $3.66 | $3.67 | $3.26 | 74.20K |
| 2026-08-20 | $3.69 | -3.91% | $3.84 | $3.84 | $3.58 | 80.10K |
| 2026-08-19 | $3.84 | -14.48% | $4.20 | $4.39 | $3.80 | 208.20K |
| 2026-08-18 | $4.49 | +10.05% | $4.11 | $4.67 | $4.03 | 2.17M |
| 2026-08-17 | $4.08 | +2.51% | $3.99 | $5.47 | $3.50 | 2.09M |
| 2026-08-14 | $3.98 | +22.09% | $3.56 | $4.17 | $3.17 | 1.08M |
| 2026-08-13 | $3.26 | +3.82% | $3.00 | $3.26 | $2.96 | 128.06K |
| 2026-08-12 | $3.14 | -4.85% | $2.78 | $3.16 | $2.70 | 207.37K |
| 2026-08-11 | $3.30 | +3.77% | $3.08 | $3.44 | $3.08 | 210.63K |
| 2026-08-10 | $3.18 | +2.58% | $3.02 | $3.20 | $2.98 | 81.82K |
| 2026-08-07 | $3.10 | +3.33% | $2.96 | $3.10 | $2.92 | 43.04K |
| 2026-08-06 | $3.00 | -6.83% | $3.12 | $3.12 | $2.86 | 49.46K |
| 2026-08-05 | $3.22 | +0.62% | $3.16 | $3.22 | $3.04 | 69.86K |
| 2026-08-04 | $3.20 | -2.44% | $3.06 | $3.36 | $3.04 | 88.32K |
| 2026-08-03 | $3.28 | +10.81% | $2.88 | $3.44 | $2.80 | 1.63M |
| 2026-07-31 | $2.96 | -1.33% | $2.96 | $3.34 | $2.92 | 639.56K |
| 2026-07-30 | $3.00 | 0.00% | $3.00 | $3.14 | $2.94 | 49.24K |
| 2026-07-29 | $3.00 | -7.41% | $3.06 | $3.12 | $2.90 | 55.02K |
| 2026-07-28 | $3.24 | -5.81% | $3.34 | $3.34 | $3.00 | 77.22K |
| 2026-07-27 | $3.44 | +1.78% | $3.30 | $3.46 | $3.26 | 73.91K |
| 2026-07-24 | $3.38 | -2.87% | $3.36 | $3.48 | $3.18 | 116.97K |
| 2026-07-23 | $3.48 | -6.95% | $3.60 | $3.82 | $3.40 | 249.69K |
| 2026-07-22 | $3.74 | -9.22% | $4.04 | $5.60 | $3.60 | 1.04M |
| 2026-07-21 | $4.12 | -1.44% | $3.86 | $4.18 | $3.50 | 124.26K |
| 2026-07-20 | $4.18 | -4.57% | $4.18 | $4.30 | $4.02 | 71.43K |
| 2026-07-17 | $4.38 | -1.79% | $4.16 | $4.66 | $4.10 | 115.36K |
| 2026-07-16 | $4.46 | -3.04% | $4.32 | $4.78 | $4.32 | 129.06K |
| 2026-07-15 | $4.60 | -19.30% | $5.02 | $5.02 | $4.40 | 311.09K |
| 2026-07-14 | $5.70 | +7.14% | $5.62 | $8.54 | $5.34 | 5.77M |
| 2026-07-13 | $5.32 | -25.91% | $5.14 | $6.18 | $4.70 | 453.96K |
| 2026-07-10 | $7.18 | -66.45% | $32.60 | $38.00 | $6.20 | 4.65M |
| 2026-07-09 | $21.40 | +1.90% | $20.40 | $21.60 | $19.80 | 136.82K |
| 2026-07-08 | $21.00 | -5.41% | $20.60 | $21.80 | $20.00 | 5.13K |
| 2026-07-07 | $22.20 | +0.91% | $20.80 | $23.20 | $20.00 | 14.08K |
| 2026-07-06 | $22.00 | +4.76% | $20.00 | $23.60 | $19.68 | 20.66K |
| 2026-07-02 | $21.00 | +0.96% | $20.00 | $21.00 | $19.50 | 37.43K |
| 2026-07-01 | $20.80 | +0.97% | $19.82 | $21.40 | $19.44 | 11.04K |
| 2026-06-30 | $20.60 | +0.98% | $19.78 | $23.40 | $19.00 | 118.21K |
| 2026-06-29 | $20.40 | -1.92% | $20.60 | $20.60 | $20.00 | 1.74K |
| 2026-06-26 | $20.80 | -2.80% | $20.60 | $21.20 | $20.00 | 2.38K |
| 2026-06-25 | $21.40 | -3.60% | $21.60 | $21.60 | $19.60 | 5.93K |
| 2026-06-24 | $22.20 | -3.48% | $21.60 | $22.40 | $21.40 | 7.50K |
| 2026-06-23 | $23.00 | +2.68% | $22.00 | $23.80 | $20.80 | 70.10K |
| 2026-06-22 | $22.40 | -5.08% | $22.80 | $23.00 | $21.00 | 6.75K |
| 2026-06-18 | $23.60 | +9.26% | $20.80 | $23.80 | $20.40 | 11.24K |
| 2026-06-17 | $21.60 | +1.89% | $20.40 | $24.00 | $19.40 | 216.40K |
| 2026-06-16 | $21.20 | +2.42% | $20.60 | $22.40 | $19.78 | 10.23K |
| 2026-06-15 | $20.70 | +8.95% | $18.78 | $20.80 | $18.42 | 8.63K |
| 2026-06-12 | $19.00 | -9.52% | $19.20 | $20.00 | $18.22 | 8.55K |
| 2026-06-11 | $21.00 | -7.08% | $21.00 | $22.90 | $19.20 | 28.26K |
| 2026-06-10 | $22.60 | +15.54% | $19.00 | $23.60 | $18.40 | 103.20K |
| 2026-06-09 | $19.56 | +1.87% | $19.00 | $22.00 | $17.00 | 345.86K |
| 2026-06-08 | $19.20 | +8.47% | $17.64 | $40.80 | $16.08 | 250.55K |
| 2026-06-05 | $17.70 | -26.25% | $22.40 | $22.40 | $16.80 | 23.98K |
| 2026-06-04 | $24.00 | +10.09% | $20.80 | $24.00 | $20.20 | 5.62K |
| 2026-06-03 | $21.80 | -11.38% | $24.40 | $24.40 | $20.60 | 7.13K |
| 2026-06-02 | $24.60 | +1.65% | $25.00 | $26.60 | $23.40 | 11.60K |
| 2026-06-01 | $24.20 | +15.24% | $20.40 | $25.30 | $20.30 | 19.01K |
| 2026-05-29 | $21.00 | +2.94% | $20.00 | $21.20 | $18.00 | 11.37K |
| 2026-05-28 | $20.40 | +3.13% | $17.66 | $21.20 | $17.66 | 9.91K |
| 2026-05-27 | $19.78 | -9.27% | $18.20 | $19.84 | $15.60 | 23.10K |
| 2026-05-26 | $21.80 | -18.66% | $22.20 | $23.00 | $20.30 | 25.94K |