Haoxi Health Technology L... (HAO)
NASDAQ: HAO
· Real-Time Price · USD
1.14
0.00 (0.00%)
At close: Sep 08, 2025, 2:29 PM
HAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 7,016 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 12,220 |
| Sep 3, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 13,300 |
| Sep 2, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 17,644 |
| Aug 29, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 5,068 |
| Aug 28, 2025 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | -0.83% | 25,183 |
| Aug 27, 2025 | 1.20 | 1.22 | 1.11 | 1.20 | 1.20 | -1.64% | 14,526 |
| Aug 26, 2025 | 1.13 | 1.26 | 1.10 | 1.22 | 1.22 | 10.91% | 39,000 |
| Aug 25, 2025 | 1.22 | 1.55 | 1.10 | 1.10 | 1.10 | -7.56% | 497,802 |
| Aug 22, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 4,612 |
| Aug 21, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 7,400 |
| Aug 20, 2025 | 1.13 | 1.19 | 1.07 | 1.15 | 1.15 | 0.88% | 21,200 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.00 | 1.14 | 1.14 | -7.32% | 73,501 |
| Aug 18, 2025 | 1.18 | 1.36 | 1.18 | 1.23 | 1.23 | 3.36% | 26,666 |
| Aug 15, 2025 | 1.17 | 1.24 | 1.11 | 1.19 | 1.19 | 2.59% | 48,008 |
| Aug 14, 2025 | 1.19 | 1.24 | 1.13 | 1.16 | 1.16 | -2.52% | 23,800 |
| Aug 13, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 2.59% | 8,507 |
| Aug 12, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 10,300 |
| Aug 11, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | 10,013 |
| Aug 8, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 2,923 |