Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.170
+0.011 (0.93%)
Aug 15, 2025, 4:00 PM - Market closed
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.17 | 1.24 | 1.11 | 1.19 | 1.19 | 2.67% | 48,000 |
| Aug 14, 2025 | 1.19 | 1.24 | 1.13 | 1.16 | 1.16 | -2.61% | 23,760 |
| Aug 13, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 2.59% | 8,431 |
| Aug 12, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 10,296 |
| Aug 11, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | 10,013 |
| Aug 8, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 2,923 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 3,945 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 14,320 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 5,469 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 9,786 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -8.09% | 11,802 |
| Jul 31, 2025 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 7.68% | 3,337 |
| Jul 30, 2025 | 1.33 | 1.39 | 1.26 | 1.26 | 1.26 | -6.58% | 6,925 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -2.73% | 4,224 |
| Jul 28, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 4,412 |
| Jul 25, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 2,571 |
| Jul 24, 2025 | 1.37 | 1.40 | 1.26 | 1.38 | 1.38 | -1.43% | 16,809 |
| Jul 23, 2025 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | -1.41% | 11,683 |
| Jul 22, 2025 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 0.71% | 9,356 |
| Jul 21, 2025 | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 30,584 |
| Jul 18, 2025 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | 2.14% | 20,861 |
| Jul 17, 2025 | 1.34 | 1.44 | 1.32 | 1.40 | 1.40 | 2.94% | 70,376 |
| Jul 16, 2025 | 1.39 | 1.45 | 1.30 | 1.36 | 1.36 | -5.56% | 80,979 |
| Jul 15, 2025 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 2.86% | 44,858 |
| Jul 14, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 8,816 |
| Jul 11, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 10,354 |
| Jul 10, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | 3.76% | 27,108 |
| Jul 9, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 16,213 |
| Jul 8, 2025 | 1.42 | 1.44 | 1.29 | 1.30 | 1.30 | -10.96% | 50,066 |
| Jul 7, 2025 | 1.38 | 1.49 | 1.36 | 1.46 | 1.46 | 4.29% | 34,256 |
| Jul 3, 2025 | 1.27 | 1.45 | 1.22 | 1.40 | 1.40 | 11.38% | 55,769 |
| Jul 2, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.02% | 3,490 |
| Jul 1, 2025 | 1.29 | 1.36 | 1.24 | 1.27 | 1.27 | -2.31% | 14,083 |
| Jun 30, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 3,966 |
| Jun 27, 2025 | 1.26 | 1.34 | 1.18 | 1.30 | 1.30 | 3.17% | 12,277 |
| Jun 26, 2025 | 1.25 | 1.30 | 1.18 | 1.26 | 1.26 | -2.33% | 52,763 |
| Jun 25, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | 4.03% | 4,809 |
| Jun 24, 2025 | 1.22 | 1.27 | 1.18 | 1.24 | 1.24 | 5.98% | 48,454 |
| Jun 23, 2025 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 1.74% | 26,320 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.09 | 1.15 | 1.15 | -10.16% | 96,677 |
| Jun 18, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.16% | 9,864 |
| Jun 17, 2025 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 5.62% | 25,546 |
| Jun 16, 2025 | 1.30 | 1.34 | 1.18 | 1.21 | 1.21 | -6.92% | 20,325 |
| Jun 13, 2025 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 17,473 |
| Jun 12, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -5.88% | 31,029 |
| Jun 11, 2025 | 1.38 | 1.45 | 1.34 | 1.36 | 1.36 | -1.45% | 19,239 |
| Jun 10, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 10,691 |
| Jun 9, 2025 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -1.44% | 27,877 |
| Jun 6, 2025 | 1.36 | 1.42 | 1.32 | 1.39 | 1.39 | 2.96% | 40,707 |
| Jun 5, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -7.53% | 55,189 |