Haoxi Health Technology L... (HAO)
NASDAQ: HAO
· Real-Time Price · USD
1.22
0.12 (10.91%)
At close: Aug 26, 2025, 3:59 PM
1.23
0.82%
After-hours: Aug 26, 2025, 04:10 PM EDT
HAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.22 | 1.55 | 1.10 | 1.10 | 1.10 | -7.56% | 493,125 |
| 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 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 3,945 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 14,320 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.00% | 5,500 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 9,886 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -8.09% | 11,802 |
| Jul 31, 2025 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 7.94% | 3,414 |
| Jul 30, 2025 | 1.33 | 1.39 | 1.26 | 1.26 | 1.26 | -6.67% | 6,925 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 4,224 |