Haoxi Health Technology Limited (HAO)
NASDAQ: HAO · Real-Time Price · USD
1.015
-0.025 (-2.40%)
Jun 29, 2026, 12:41 PM EDT - Market open
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | - | -3.85% | 17,695 |
| Jun 26, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | -2.80% | 46,388 |
| Jun 25, 2026 | 1.08 | 1.08 | 0.98 | 1.07 | 1.07 | -3.60% | 113,869 |
| Jun 24, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | -3.48% | 148,712 |
| Jun 23, 2026 | 1.10 | 1.19 | 1.04 | 1.15 | 1.15 | 2.68% | 1,401,971 |
| Jun 22, 2026 | 1.14 | 1.15 | 1.05 | 1.12 | 1.12 | -5.08% | 135,049 |
| Jun 18, 2026 | 1.04 | 1.19 | 1.02 | 1.18 | 1.18 | 9.26% | 224,714 |
| Jun 17, 2026 | 1.02 | 1.20 | 0.97 | 1.08 | 1.08 | 1.89% | 4,328,023 |
| Jun 16, 2026 | 1.03 | 1.12 | 0.99 | 1.06 | 1.06 | 2.42% | 204,573 |
| Jun 15, 2026 | 0.94 | 1.04 | 0.92 | 1.04 | 1.04 | 8.95% | 174,320 |
| Jun 12, 2026 | 0.96 | 1.00 | 0.91 | 0.95 | 0.95 | -9.52% | 173,252 |
| Jun 11, 2026 | 1.05 | 1.15 | 0.96 | 1.05 | 1.05 | -7.08% | 565,099 |
| Jun 10, 2026 | 0.95 | 1.18 | 0.92 | 1.13 | 1.13 | 15.54% | 2,063,903 |
| Jun 9, 2026 | 0.95 | 1.10 | 0.85 | 0.98 | 0.98 | 1.86% | 6,917,241 |
| Jun 8, 2026 | 0.88 | 2.04 | 0.80 | 0.96 | 0.96 | 8.52% | 5,011,018 |
| Jun 5, 2026 | 1.12 | 1.12 | 0.84 | 0.88 | 0.88 | -26.27% | 479,564 |
| Jun 4, 2026 | 1.04 | 1.20 | 1.01 | 1.20 | 1.20 | 10.09% | 112,363 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.03 | 1.09 | 1.09 | -11.38% | 142,581 |
| Jun 2, 2026 | 1.25 | 1.33 | 1.17 | 1.23 | 1.23 | 1.65% | 231,892 |
| Jun 1, 2026 | 1.02 | 1.27 | 1.02 | 1.21 | 1.21 | 15.24% | 380,221 |
| May 29, 2026 | 1.00 | 1.06 | 0.90 | 1.05 | 1.05 | 2.94% | 237,216 |
| May 28, 2026 | 0.88 | 1.06 | 0.88 | 1.02 | 1.02 | 3.18% | 201,956 |
| May 27, 2026 | 0.91 | 0.99 | 0.78 | 0.99 | 0.99 | -9.30% | 471,906 |
| May 26, 2026 | 1.11 | 1.15 | 1.02 | 1.09 | 1.09 | -18.66% | 518,831 |
| May 22, 2026 | 1.35 | 1.35 | 1.22 | 1.34 | 1.34 | -12.99% | 595,767 |
| May 21, 2026 | 1.63 | 1.65 | 1.39 | 1.54 | 1.54 | -14.67% | 488,197 |
| May 20, 2026 | 1.93 | 2.13 | 1.56 | 1.81 | 1.80 | 0.71% | 2,571,421 |
| May 19, 2026 | 1.95 | 2.13 | 1.65 | 1.79 | 1.79 | -21.35% | 6,799,430 |
| May 18, 2026 | 2.65 | 2.65 | 2.04 | 2.28 | 2.28 | -20.89% | 762,680 |
| May 15, 2026 | 2.64 | 3.14 | 2.64 | 2.88 | 2.88 | -14.45% | 822,509 |
| May 14, 2026 | 3.52 | 3.60 | 2.98 | 3.37 | 3.37 | -23.77% | 1,245,743 |
| May 13, 2026 | 4.34 | 4.86 | 3.60 | 4.42 | 4.42 | -15.23% | 1,949,587 |
| May 12, 2026 | 5.12 | 5.33 | 4.63 | 5.21 | 5.21 | -9.56% | 3,395,158 |
| May 11, 2026 | 8.13 | 8.50 | 5.16 | 5.76 | 5.76 | -93.84% | 2,121,278 |
| May 8, 2026 | 87.91 | 96.00 | 81.92 | 93.44 | 93.44 | 3.11% | 57 |
| May 7, 2026 | 96.09 | 107.94 | 85.12 | 90.62 | 90.62 | 5.67% | 237 |
| May 6, 2026 | 94.72 | 94.72 | 85.76 | 85.76 | 85.76 | -1.02% | 81 |
| May 5, 2026 | 89.60 | 94.36 | 80.78 | 86.64 | 86.64 | -4.81% | 299 |
| May 4, 2026 | 92.83 | 97.66 | 84.51 | 91.02 | 91.02 | -3.91% | 246 |
| May 1, 2026 | 88.06 | 99.84 | 66.64 | 94.72 | 94.72 | 2.07% | 1,580 |
| Apr 30, 2026 | 121.60 | 121.60 | 57.60 | 92.80 | 92.80 | -23.68% | 3,750 |
| Apr 29, 2026 | 138.24 | 138.24 | 111.49 | 121.60 | 121.60 | -10.38% | 420 |
| Apr 28, 2026 | 144.64 | 144.64 | 133.12 | 135.68 | 135.68 | -4.50% | 51 |
| Apr 27, 2026 | 148.48 | 151.04 | 134.40 | 142.08 | 142.08 | -2.63% | 141 |
| Apr 24, 2026 | 147.20 | 147.20 | 136.96 | 145.92 | 145.92 | 3.64% | 53 |
| Apr 23, 2026 | 143.36 | 147.20 | 129.29 | 140.80 | 140.80 | -4.35% | 76 |
| Apr 22, 2026 | 143.36 | 151.04 | 138.24 | 147.20 | 147.20 | 3.60% | 931 |
| Apr 21, 2026 | 142.72 | 142.72 | 136.97 | 142.08 | 142.08 | 0.91% | 18 |
| Apr 20, 2026 | 139.52 | 144.64 | 138.24 | 140.80 | 140.80 | -1.79% | 42 |
| Apr 17, 2026 | 144.00 | 144.00 | 143.36 | 143.36 | 143.36 | 1.82% | 8 |
| Apr 16, 2026 | 142.08 | 143.36 | 139.52 | 140.80 | 140.80 | -1.79% | 66 |
| Apr 15, 2026 | 144.64 | 145.28 | 138.24 | 143.36 | 143.36 | -0.88% | 19 |
| Apr 14, 2026 | 145.92 | 145.92 | 138.24 | 144.64 | 144.64 | 4.63% | 14 |
| Apr 13, 2026 | 138.24 | 145.28 | 134.40 | 138.24 | 138.24 | 0.93% | 17 |
| Apr 10, 2026 | 143.36 | 143.36 | 131.84 | 136.96 | 136.96 | -3.60% | 57 |
| Apr 9, 2026 | 139.52 | 143.36 | 136.96 | 142.08 | 142.08 | 2.78% | 14 |
| Apr 8, 2026 | 143.36 | 143.36 | 133.12 | 138.24 | 138.24 | 5.88% | 19 |
| Apr 7, 2026 | 139.52 | 145.92 | 130.56 | 130.56 | 130.56 | -2.86% | 31 |
| Apr 6, 2026 | 131.84 | 142.79 | 131.84 | 134.40 | 134.40 | 3.96% | 27 |
| Apr 2, 2026 | 133.12 | 136.96 | 129.28 | 129.28 | 129.28 | -2.88% | 13 |
| Apr 1, 2026 | 129.28 | 136.96 | 129.28 | 133.12 | 133.12 | 1.96% | 38 |
| Mar 31, 2026 | 129.28 | 135.68 | 129.28 | 130.56 | 130.56 | -2.86% | 20 |
| Mar 30, 2026 | 135.68 | 139.52 | 134.40 | 134.40 | 134.40 | -5.41% | 131 |
| Mar 27, 2026 | 151.68 | 151.68 | 124.16 | 142.08 | 142.08 | -14.62% | 611 |
| Mar 26, 2026 | 157.44 | 166.40 | 154.88 | 166.40 | 166.40 | 4.00% | 39 |
| Mar 25, 2026 | 151.04 | 167.68 | 151.04 | 160.00 | 160.00 | -1.57% | 130 |
| Mar 24, 2026 | 160.00 | 166.40 | 160.00 | 162.56 | 162.56 | 0.79% | 66 |
| Mar 23, 2026 | 156.16 | 162.02 | 153.60 | 161.28 | 161.28 | 8.15% | 222 |
| Mar 20, 2026 | 147.20 | 156.16 | 140.80 | 149.12 | 149.12 | -0.85% | 140 |
| Mar 19, 2026 | 141.21 | 153.60 | 141.21 | 150.40 | 150.40 | 1.28% | 54 |
| Mar 18, 2026 | 145.92 | 156.16 | 145.92 | 148.49 | 148.49 | 1.76% | 79 |
| Mar 17, 2026 | 138.24 | 145.92 | 138.24 | 145.92 | 145.92 | 3.64% | 17 |
| Mar 16, 2026 | 139.52 | 140.88 | 139.52 | 140.80 | 140.80 | -6.78% | 4 |
| Mar 13, 2026 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | -0.03% | 7 |
| Mar 12, 2026 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | 2.64% | 6 |
| Mar 11, 2026 | 143.36 | 147.20 | 143.36 | 147.20 | 147.20 | -0.86% | 2 |
| Mar 10, 2026 | 149.76 | 149.76 | 148.48 | 148.48 | 148.48 | 2.65% | 39 |
| Mar 9, 2026 | 142.08 | 144.64 | 142.08 | 144.64 | 144.64 | -5.83% | 17 |
| Mar 6, 2026 | 139.52 | 154.24 | 139.52 | 153.60 | 153.60 | 9.09% | 32 |
| Mar 5, 2026 | 142.08 | 142.08 | 140.80 | 140.80 | 140.80 | -4.35% | 13 |
| Mar 4, 2026 | 143.36 | 147.20 | 140.86 | 147.20 | 147.20 | 3.60% | 61 |
| Mar 3, 2026 | 153.60 | 160.00 | 142.08 | 142.08 | 142.08 | -13.62% | 214 |
| Feb 27, 2026 | 149.79 | 164.48 | 149.79 | 164.48 | 164.48 | 5.76% | 10 |
| Feb 26, 2026 | 177.92 | 179.20 | 155.52 | 155.52 | 155.52 | -2.80% | 22 |
| Feb 25, 2026 | 176.64 | 190.72 | 148.49 | 160.00 | 160.00 | 8.69% | 94 |
| Feb 24, 2026 | 147.20 | 147.21 | 147.20 | 147.21 | 147.21 | 0.89% | 9 |
| Feb 23, 2026 | 136.96 | 145.92 | 136.96 | 145.92 | 145.92 | 3.64% | 4 |
| Feb 20, 2026 | 138.24 | 140.80 | 138.24 | 140.80 | 140.80 | -1.79% | 11 |
| Feb 19, 2026 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | -4.27% | 4 |
| Feb 18, 2026 | 152.32 | 152.32 | 149.76 | 149.76 | 149.76 | -3.31% | 32 |
| Feb 17, 2026 | 156.16 | 156.35 | 154.88 | 154.88 | 154.88 | - | 43 |
| Feb 13, 2026 | 157.44 | 158.72 | 138.25 | 154.88 | 154.88 | -1.63% | 182 |
| Feb 12, 2026 | 158.73 | 160.00 | 157.44 | 157.44 | 157.44 | -0.81% | 51 |
| Feb 11, 2026 | 157.44 | 181.98 | 157.44 | 158.72 | 158.72 | 0.81% | 54 |
| Feb 10, 2026 | 149.76 | 160.00 | 149.76 | 157.44 | 157.44 | 1.65% | 79 |
| Feb 9, 2026 | 142.08 | 154.88 | 140.80 | 154.88 | 154.88 | 10.00% | 215 |
| Feb 6, 2026 | 147.20 | 154.88 | 121.60 | 140.80 | 140.80 | -10.57% | 947 |
| Feb 5, 2026 | 174.08 | 175.36 | 154.88 | 157.44 | 157.44 | -7.52% | 187 |
| Feb 4, 2026 | 172.80 | 174.46 | 170.24 | 170.24 | 170.24 | -2.92% | 52 |
| Feb 3, 2026 | 174.08 | 179.84 | 174.08 | 175.36 | 175.36 | -1.44% | 86 |