Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.300
+0.040 (3.17%)
At close: Jun 27, 2025, 4:00 PM
1.270
-0.030 (-2.31%)
After-hours: Jun 27, 2025, 6:17 PM EDT
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.42 | 1.55 | 1.38 | 1.46 | 1.46 | 3.55% | 30,319 |
| Jun 3, 2025 | 1.46 | 1.54 | 1.37 | 1.41 | 1.41 | -3.42% | 57,386 |
| Jun 2, 2025 | 1.48 | 1.58 | 1.38 | 1.46 | 1.46 | -3.95% | 96,477 |
| May 30, 2025 | 1.32 | 1.84 | 1.32 | 1.52 | 1.52 | 8.57% | 665,756 |
| May 29, 2025 | 1.19 | 1.46 | 1.18 | 1.40 | 1.40 | 17.65% | 72,444 |
| May 28, 2025 | 1.34 | 1.51 | 0.96 | 1.19 | 1.19 | -13.77% | 308,727 |
| May 27, 2025 | 1.57 | 1.60 | 1.31 | 1.38 | 1.38 | -13.21% | 95,964 |
| May 23, 2025 | 1.40 | 2.31 | 1.33 | 1.59 | 1.59 | 9.66% | 937,252 |
| May 22, 2025 | 1.47 | 1.50 | 1.33 | 1.45 | 1.45 | 4.32% | 24,294 |
| May 21, 2025 | 1.44 | 1.58 | 1.39 | 1.39 | 1.39 | -1.42% | 22,003 |
| May 20, 2025 | 1.35 | 1.47 | 1.31 | 1.41 | 1.41 | 2.92% | 22,101 |
| May 19, 2025 | 1.41 | 1.45 | 1.33 | 1.37 | 1.37 | -2.14% | 16,269 |
| May 16, 2025 | 1.47 | 1.55 | 1.40 | 1.40 | 1.40 | -5.41% | 27,835 |
| May 15, 2025 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -1.99% | 14,266 |
| May 14, 2025 | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | 3.42% | 80,307 |
| May 13, 2025 | 1.59 | 1.70 | 1.37 | 1.46 | 1.46 | -9.88% | 69,521 |
| May 12, 2025 | 1.52 | 1.62 | 1.46 | 1.62 | 1.62 | 5.54% | 32,451 |
| May 9, 2025 | 1.49 | 1.60 | 1.31 | 1.54 | 1.54 | 3.02% | 116,229 |
| May 8, 2025 | 1.65 | 1.66 | 1.41 | 1.49 | 1.49 | -10.40% | 37,541 |
| May 7, 2025 | 1.41 | 1.75 | 1.41 | 1.66 | 1.66 | 19.64% | 89,916 |
| May 6, 2025 | 1.32 | 1.42 | 1.26 | 1.39 | 1.39 | 5.30% | 24,224 |
| May 5, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | - | 9,233 |
| May 2, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 2.64% | 4,513 |
| May 1, 2025 | 1.29 | 1.35 | 1.28 | 1.29 | 1.29 | 1.26% | 6,455 |
| Apr 30, 2025 | 1.23 | 1.49 | 1.23 | 1.27 | 1.27 | 5.75% | 59,231 |
| Apr 29, 2025 | 1.45 | 1.45 | 1.08 | 1.20 | 1.20 | -17.17% | 46,222 |
| Apr 28, 2025 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | 2.84% | 17,465 |
| Apr 25, 2025 | 1.33 | 1.46 | 1.29 | 1.41 | 1.41 | 5.22% | 40,189 |
| Apr 24, 2025 | 1.21 | 1.45 | 1.21 | 1.34 | 1.34 | 9.84% | 51,505 |
| Apr 23, 2025 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 6.09% | 13,554 |
| Apr 22, 2025 | 1.12 | 1.16 | 1.08 | 1.15 | 1.15 | 3.60% | 33,258 |
| Apr 21, 2025 | 1.21 | 1.27 | 1.09 | 1.11 | 1.11 | -5.13% | 41,194 |
| Apr 17, 2025 | 1.17 | 1.29 | 1.06 | 1.17 | 1.17 | -0.85% | 60,434 |
| Apr 16, 2025 | 1.31 | 1.36 | 1.18 | 1.18 | 1.18 | -12.59% | 17,461 |