Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.000
-0.040 (-3.85%)
At close: Dec 5, 2025, 4:00 PM EST
1.000
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:00 PM EST
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 1.03 | 0.91 | 1.00 | 1.00 | -3.85% | 5,919 |
| Dec 4, 2025 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 0.97% | 12,464 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | - | 8,775 |
| Dec 2, 2025 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | - | 2,698 |
| Dec 1, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | -3.74% | 11,370 |
| Nov 28, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 11.46% | 21,557 |
| Nov 26, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 7.87% | 59,128 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -2.20% | 1,083 |
| Nov 24, 2025 | 0.82 | 0.92 | 0.82 | 0.91 | 0.91 | 1.11% | 6,180 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 0.01% | 4,195 |
| Nov 20, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 5.87% | 28,966 |
| Nov 19, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -4.49% | 5,813 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 19,106 |
| Nov 17, 2025 | 0.91 | 0.94 | 0.83 | 0.90 | 0.90 | 2.27% | 9,461 |
| Nov 14, 2025 | 0.86 | 0.91 | 0.82 | 0.88 | 0.88 | -2.93% | 33,381 |
| Nov 13, 2025 | 0.94 | 0.96 | 0.85 | 0.91 | 0.91 | -3.45% | 10,707 |
| Nov 12, 2025 | 0.85 | 0.94 | 0.83 | 0.94 | 0.94 | 9.19% | 39,666 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -7.82% | 12,516 |
| Nov 10, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -4.48% | 28,269 |
| Nov 7, 2025 | 0.98 | 0.99 | 0.93 | 0.98 | 0.98 | -3.29% | 29,853 |
| Nov 6, 2025 | 1.04 | 1.05 | 0.92 | 1.01 | 1.01 | -5.61% | 63,945 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 10,977 |
| Nov 4, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 3.88% | 20,392 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -9.65% | 44,406 |
| Oct 31, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 22,199 |
| Oct 30, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 29,407 |
| Oct 29, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 5,454 |
| Oct 28, 2025 | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | -5.83% | 16,670 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 41,439 |
| Oct 24, 2025 | 1.10 | 1.24 | 1.10 | 1.22 | 1.22 | 5.17% | 34,084 |
| Oct 23, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | - | 35,045 |
| Oct 22, 2025 | 1.14 | 1.20 | 1.11 | 1.16 | 1.16 | 0.87% | 30,333 |
| Oct 21, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 26,844 |
| Oct 20, 2025 | 1.11 | 1.17 | 1.08 | 1.12 | 1.12 | -1.75% | 34,432 |
| Oct 17, 2025 | 1.13 | 1.14 | 1.08 | 1.14 | 1.14 | 1.79% | 17,935 |
| Oct 16, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | 2.75% | 29,013 |
| Oct 15, 2025 | 1.15 | 1.19 | 1.09 | 1.09 | 1.09 | -4.39% | 22,075 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -3.39% | 30,026 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.09 | 1.18 | 1.18 | -1.67% | 23,215 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.08 | 1.20 | 1.20 | -4.00% | 67,907 |
| Oct 9, 2025 | 1.27 | 1.29 | 1.16 | 1.25 | 1.25 | -3.10% | 61,467 |
| Oct 8, 2025 | 1.24 | 1.30 | 1.22 | 1.29 | 1.29 | - | 35,668 |
| Oct 7, 2025 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 0.78% | 49,337 |
| Oct 6, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | -1.54% | 7,510 |
| Oct 3, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 22,965 |
| Oct 2, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | -2.29% | 46,323 |
| Oct 1, 2025 | 1.20 | 1.54 | 1.20 | 1.31 | 1.31 | 9.17% | 661,072 |
| Sep 30, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 30,360 |
| Sep 29, 2025 | 1.25 | 1.33 | 1.22 | 1.23 | 1.23 | -1.60% | 31,319 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 39,153 |