Skip to main content
Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.200
+0.100 (9.09%)
At close: Mar 6, 2026, 4:00 PM EST
1.140
-0.060 (-5.00%)
After-hours: Mar 6, 2026, 4:00 PM EST

Haoxi Health Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.091.211.091.201.209.09%4,198
Mar 5, 20261.111.111.101.101.10-4.35%1,714
Mar 4, 20261.121.151.101.151.153.60%7,821
Mar 3, 20261.201.251.111.111.11-13.62%23,536
Feb 27, 20261.171.291.171.291.295.76%912
Feb 26, 20261.391.401.221.221.22-2.80%2,859
Feb 25, 20261.381.491.161.251.258.70%12,115
Feb 24, 20261.151.151.151.151.150.88%1,176
Feb 23, 20261.071.141.071.141.143.64%535
Feb 20, 20261.081.101.081.101.10-1.79%1,442
Feb 19, 20261.121.121.121.121.12-4.27%612
Feb 18, 20261.191.191.171.171.17-3.31%4,163
Feb 17, 20261.221.221.211.211.21-5,587
Feb 13, 20261.231.241.081.211.21-1.63%23,312
Feb 12, 20261.241.251.231.231.23-0.81%5,202
Feb 11, 20261.231.421.231.241.240.81%6,960
Feb 10, 20261.171.251.171.231.231.65%10,003
Feb 9, 20261.111.211.101.211.2110.00%27,646
Feb 6, 20261.151.210.951.101.10-10.57%121,306
Feb 5, 20261.361.371.211.231.23-7.52%22,039
Feb 4, 20261.351.361.331.331.33-2.92%6,726
Feb 3, 20261.361.411.361.371.37-1.44%11,011
Feb 2, 20261.421.441.391.391.390.72%1,848
Jan 30, 20261.411.431.381.381.38-2.13%9,093
Jan 29, 20261.381.451.381.411.41-16,990
Jan 28, 20261.431.501.401.411.41-3.95%24,633
Jan 27, 20261.461.501.401.471.47-0.81%73,993
Jan 26, 20261.501.511.461.481.48-1.99%8,095
Jan 23, 20261.521.611.451.511.51-3.82%24,250
Jan 22, 20261.561.591.521.571.57-0.63%19,077
Jan 21, 20261.551.641.341.581.581.28%19,958
Jan 20, 20261.601.601.551.561.56-2.50%21,730
Jan 16, 20261.531.701.531.601.606.67%45,694
Jan 15, 20261.421.501.411.501.501.35%19,921
Jan 14, 20261.561.571.111.481.48-7.50%33,435
Jan 13, 20261.571.631.391.601.601.91%71,551
Jan 12, 20261.471.631.351.571.577.53%93,006
Jan 9, 20261.181.501.131.461.4625.86%287,467
Jan 8, 20261.071.181.031.161.1612.62%95,681
Jan 7, 20261.041.051.021.031.03-0.77%18,306
Jan 6, 20261.041.041.041.041.040.78%1,276
Jan 5, 20261.071.101.031.031.03-0.96%55,249
Jan 2, 20261.071.081.041.041.04-2.80%10,277
Dec 31, 20251.021.091.021.071.072.88%15,031
Dec 30, 20251.001.041.001.041.04-10,851
Dec 29, 20251.011.051.011.041.040.97%8,530
Dec 26, 20251.001.041.001.031.031.38%3,332
Dec 24, 20251.031.051.011.021.022.42%9,935
Dec 23, 20250.991.020.990.990.990.04%10,204
Dec 22, 20250.971.030.970.990.99-0.84%22,303
Dec 19, 20251.041.080.991.001.001.52%30,343
Dec 18, 20251.061.090.970.990.99-4.83%64,662
Dec 17, 20251.061.061.021.041.04-2.36%2,194
Dec 16, 20251.051.071.001.061.061.92%3,239
Dec 15, 20251.051.091.001.041.04-0.95%40,747
Dec 12, 20251.031.121.011.051.05-1.87%19,797
Dec 11, 20251.051.121.001.071.070.94%32,501
Dec 10, 20251.021.121.001.061.062.02%46,985
Dec 9, 20250.981.060.961.041.045.65%12,911
Dec 8, 20251.031.070.980.980.98-1.66%89,836
Dec 5, 20250.911.030.911.001.00-3.85%5,919
Dec 4, 20251.001.050.981.041.040.97%12,464
Dec 3, 20251.041.041.001.031.03-8,775
Dec 2, 20250.971.030.961.031.03-2,698
Dec 1, 20251.001.040.991.031.03-3.74%11,370
Nov 28, 20250.981.070.981.071.0711.46%21,557
Nov 26, 20250.960.970.950.960.967.87%59,128
Nov 25, 20250.900.900.880.890.89-2.20%1,083
Nov 24, 20250.820.920.820.910.911.11%6,180
Nov 21, 20250.900.900.860.900.900.01%4,195
Nov 20, 20250.880.900.850.900.905.87%28,966
Nov 19, 20250.880.880.830.850.85-4.49%5,813
Nov 18, 20250.880.890.860.890.89-1.11%19,106
Nov 17, 20250.910.940.830.900.902.27%9,461
Nov 14, 20250.860.910.820.880.88-2.93%33,381
Nov 13, 20250.940.960.850.910.91-3.45%10,707
Nov 12, 20250.850.940.830.940.949.19%39,666
Nov 11, 20250.930.930.860.860.86-7.82%12,516
Nov 10, 20250.930.970.930.930.93-4.48%28,269
Nov 7, 20250.980.990.930.980.98-3.29%29,853
Nov 6, 20251.041.050.921.011.01-5.61%63,945
Nov 5, 20251.051.071.041.071.07-10,977
Nov 4, 20251.041.091.041.071.073.88%20,392
Nov 3, 20251.121.121.011.031.03-9.65%44,406
Oct 31, 20251.131.161.111.141.14-0.87%22,199
Oct 30, 20251.151.191.141.151.15-0.86%29,407
Oct 29, 20251.181.181.131.161.162.65%5,454
Oct 28, 20251.191.211.131.131.13-5.83%16,670
Oct 27, 20251.221.221.181.201.20-1.64%41,439
Oct 24, 20251.101.241.101.221.225.17%34,084
Oct 23, 20251.151.201.141.161.16-35,045
Oct 22, 20251.141.201.111.161.160.87%30,333
Oct 21, 20251.121.171.121.151.152.68%26,844
Oct 20, 20251.111.171.081.121.12-1.75%34,432
Oct 17, 20251.131.141.081.141.141.79%17,935
Oct 16, 20251.121.161.101.121.122.75%29,013
Oct 15, 20251.151.191.091.091.09-4.39%22,075
Oct 14, 20251.181.181.111.141.14-3.39%30,026
Oct 13, 20251.191.201.091.181.18-1.67%23,215
Oct 10, 20251.261.261.081.201.20-4.00%67,907