Skip to main content
Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.060
-0.050 (-4.50%)
At close: Apr 28, 2026, 4:00 PM EDT
1.060
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:21 PM EDT

Haoxi Health Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.131.041.12-0.90%5,488
Apr 27, 20261.161.181.051.111.11-2.63%17,944
Apr 24, 20261.151.151.071.141.143.64%6,899
Apr 23, 20261.121.151.011.101.10-4.35%9,796
Apr 22, 20261.121.181.081.151.153.60%116,835
Apr 21, 20261.121.121.071.111.110.91%2,316
Apr 20, 20261.091.131.081.101.10-1.79%5,452
Apr 17, 20261.131.131.121.121.121.82%1,148
Apr 16, 20261.111.121.091.101.10-1.79%8,566
Apr 15, 20261.131.141.081.121.12-0.88%2,420
Apr 14, 20261.141.141.081.131.134.63%1,887
Apr 13, 20261.081.141.051.081.080.93%2,188
Apr 10, 20261.121.121.031.071.07-3.60%7,408
Apr 9, 20261.091.121.071.111.112.78%1,797
Apr 8, 20261.121.121.041.081.085.88%2,540
Apr 7, 20261.091.141.021.021.02-2.86%4,004
Apr 6, 20261.031.121.031.051.053.96%3,482
Apr 2, 20261.041.071.011.011.01-2.88%1,740
Apr 1, 20261.011.071.011.041.041.96%4,913
Mar 31, 20261.011.061.011.021.02-2.86%2,604
Mar 30, 20261.061.091.051.051.05-5.41%16,828
Mar 27, 20261.191.190.971.111.11-14.62%78,316
Mar 26, 20261.231.301.211.301.304.00%5,118
Mar 25, 20261.181.311.181.251.25-1.57%16,677
Mar 24, 20261.251.301.251.271.270.79%8,541
Mar 23, 20261.221.271.201.261.268.15%28,522
Mar 20, 20261.151.221.101.171.17-0.85%17,971
Mar 19, 20261.101.201.101.181.181.29%6,946
Mar 18, 20261.141.221.141.161.161.75%10,157
Mar 17, 20261.081.141.081.141.143.64%2,217
Mar 16, 20261.091.101.091.101.10-6.78%522
Mar 13, 20261.181.181.181.181.18-910
Mar 12, 20261.181.181.181.181.182.61%775
Mar 11, 20261.121.151.121.151.15-0.86%321
Mar 10, 20261.171.171.161.161.162.65%5,106
Mar 9, 20261.111.131.111.131.13-5.83%2,225
Mar 6, 20261.091.211.091.201.209.09%4,198
Mar 5, 20261.111.111.101.101.10-4.35%1,717
Mar 4, 20261.121.151.101.151.153.60%7,821
Mar 3, 20261.201.251.111.111.11-13.62%27,509
Feb 27, 20261.171.291.171.291.295.76%1,393
Feb 26, 20261.391.401.221.221.22-2.80%2,872
Feb 25, 20261.381.491.161.251.258.70%12,116
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%1,453
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%23,412
Feb 12, 20261.241.251.231.231.23-0.81%6,578
Feb 11, 20261.231.421.231.241.240.81%6,960
Feb 10, 20261.171.251.171.231.231.65%10,225
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%24,012
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, 20261.381.451.381.411.41-17,038
Jan 28, 20261.431.501.401.411.41-3.95%24,771
Jan 27, 20261.461.501.401.471.47-0.81%73,993
Jan 26, 20261.501.511.461.481.48-1.99%8,195
Jan 23, 20261.521.611.451.511.51-3.82%33,350
Jan 22, 20261.561.591.521.571.57-0.63%20,788
Jan 21, 20261.551.641.341.581.581.28%19,960
Jan 20, 20261.601.601.551.561.56-2.50%22,148
Jan 16, 20261.531.701.531.601.606.67%45,802
Jan 15, 20261.421.501.411.501.501.35%19,921
Jan 14, 20261.561.571.111.481.48-7.50%33,438
Jan 13, 20261.571.631.391.601.601.91%71,551
Jan 12, 20261.471.631.351.571.577.53%93,251
Jan 9, 20261.181.501.131.461.4625.86%292,229
Jan 8, 20261.071.181.031.161.1612.62%95,681
Jan 7, 20261.041.051.021.031.03-0.77%18,307
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%10,377
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%19,827
Dec 11, 20251.051.121.001.071.070.94%32,501
Dec 10, 20251.021.121.001.061.062.02%46,995
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, 20251.041.041.001.031.03-9,040
Dec 2, 20250.971.030.961.031.03-2,699