Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.620
+0.085 (5.54%)
At close: May 12, 2025, 4:00 PM
1.650
+0.030 (1.85%)
After-hours: May 12, 2025, 5:37 PM EDT
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.52 | 1.62 | 1.46 | 1.62 | 1.62 | 5.54% | 31,915 |
| 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 |
| Apr 15, 2025 | 1.29 | 1.38 | 1.11 | 1.35 | 1.35 | 4.65% | 64,181 |
| Apr 14, 2025 | 1.28 | 1.40 | 1.26 | 1.29 | 1.29 | 0.70% | 22,641 |
| Apr 11, 2025 | 1.28 | 1.38 | 1.28 | 1.28 | 1.28 | 0.87% | 24,299 |
| Apr 10, 2025 | 1.37 | 1.39 | 1.27 | 1.27 | 1.27 | -9.29% | 28,207 |
| Apr 9, 2025 | 1.04 | 1.48 | 1.04 | 1.40 | 1.40 | 33.33% | 319,116 |
| Apr 8, 2025 | 1.02 | 1.14 | 1.02 | 1.05 | 1.05 | 3.96% | 28,810 |
| Apr 7, 2025 | 0.98 | 1.05 | 0.92 | 1.01 | 1.01 | 3.06% | 33,022 |
| Apr 4, 2025 | 1.15 | 1.15 | 0.98 | 0.98 | 0.98 | -14.78% | 74,600 |
| Apr 3, 2025 | 1.22 | 1.31 | 1.02 | 1.15 | 1.15 | -5.74% | 49,536 |
| Apr 2, 2025 | 1.06 | 1.25 | 1.01 | 1.22 | 1.22 | 15.09% | 146,640 |
| Apr 1, 2025 | 1.27 | 1.27 | 0.84 | 1.06 | 1.06 | -16.34% | 240,369 |
| Mar 31, 2025 | 1.44 | 1.44 | 1.21 | 1.27 | 1.27 | -12.62% | 80,300 |
| Mar 28, 2025 | 1.62 | 1.66 | 1.44 | 1.45 | 1.45 | -13.17% | 28,685 |
| Mar 27, 2025 | 1.69 | 1.77 | 1.67 | 1.67 | 1.67 | -5.65% | 8,623 |
| Mar 26, 2025 | 1.71 | 1.83 | 1.71 | 1.77 | 1.77 | 1.14% | 18,404 |
| Mar 25, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | -0.57% | 26,372 |
| Mar 24, 2025 | 1.79 | 1.83 | 1.66 | 1.76 | 1.76 | -1.68% | 52,313 |
| Mar 21, 2025 | 1.98 | 1.98 | 1.76 | 1.79 | 1.79 | -9.14% | 53,931 |
| Mar 20, 2025 | 1.76 | 2.15 | 1.76 | 1.97 | 1.97 | 11.93% | 75,842 |
| Mar 19, 2025 | 1.74 | 1.80 | 1.69 | 1.76 | 1.76 | 4.14% | 17,388 |
| Mar 18, 2025 | 1.65 | 1.83 | 1.63 | 1.69 | 1.69 | 1.81% | 14,975 |
| Mar 17, 2025 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 1.22% | 10,390 |
| Mar 14, 2025 | 1.56 | 1.65 | 1.55 | 1.64 | 1.64 | 5.13% | 11,808 |
| Mar 13, 2025 | 1.57 | 1.64 | 1.55 | 1.56 | 1.56 | 0.65% | 12,691 |
| Mar 12, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | -0.64% | 11,868 |
| Mar 11, 2025 | 1.62 | 1.62 | 1.50 | 1.56 | 1.56 | -2.50% | 46,654 |
| Mar 10, 2025 | 1.55 | 1.72 | 1.55 | 1.60 | 1.60 | -1.84% | 33,918 |
| Mar 7, 2025 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 21,404 |
| Mar 6, 2025 | 1.72 | 1.72 | 1.61 | 1.65 | 1.65 | -4.62% | 17,419 |
| Mar 5, 2025 | 1.66 | 1.75 | 1.63 | 1.73 | 1.73 | 4.22% | 17,211 |
| Mar 4, 2025 | 1.74 | 1.74 | 1.40 | 1.66 | 1.66 | -2.92% | 66,821 |
| Mar 3, 2025 | 1.81 | 1.85 | 1.71 | 1.71 | 1.71 | -5.26% | 58,292 |