NasdaqCM - Nasdaq Real Time Price USD

Haoxi Health Technology Limited (HAO)

Compare
4.6000 -1.2900 (-21.90%)
At close: 4:00 PM EDT
4.5000 -0.10 (-2.17%)
After hours: 4:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 5.5100 5.5555 4.0475 4.6000 4.6000 715,469
Jun 17, 2024 5.9700 5.9700 4.8700 5.7300 5.7300 606,100
Jun 14, 2024 6.0600 6.3650 5.2920 5.6000 5.6000 659,400
Jun 13, 2024 6.2000 6.4900 5.8800 6.4100 6.4100 478,400
Jun 12, 2024 6.3880 6.5700 5.9000 6.2600 6.2600 386,400
Jun 11, 2024 6.8300 7.1550 5.7600 6.0000 6.0000 518,300
Jun 10, 2024 6.6700 6.9990 6.3900 6.7800 6.7800 440,000
Jun 7, 2024 6.5300 7.4800 6.5300 6.9900 6.9900 407,700
Jun 6, 2024 6.3480 6.8160 5.9800 6.7800 6.7800 355,700
Jun 5, 2024 6.8750 6.8800 5.8600 6.1000 6.1000 443,800
Jun 4, 2024 7.0000 7.3100 6.5800 6.6500 6.6500 358,300
Jun 3, 2024 7.5200 7.8800 7.0900 7.2500 7.2500 451,100
May 31, 2024 7.7000 7.8800 7.1700 7.2500 7.2500 361,700
May 30, 2024 7.2900 8.1200 7.0830 7.9600 7.9600 417,900
May 29, 2024 7.4200 7.4360 7.0100 7.0150 7.0150 329,900
May 28, 2024 7.2600 7.7900 7.0800 7.4300 7.4300 312,800
May 24, 2024 6.7700 7.6900 6.3600 6.8200 6.8200 319,000
May 23, 2024 6.7800 7.1600 6.1700 6.7700 6.7700 291,000
May 22, 2024 6.1900 6.8040 5.9500 6.2580 6.2580 47,300
May 21, 2024 6.6000 7.0100 5.9010 6.3900 6.3900 282,100
May 20, 2024 7.6300 7.8800 6.4400 6.5800 6.5800 426,800
May 17, 2024 7.8100 8.2550 7.4000 7.6900 7.6900 296,000
May 16, 2024 7.4500 8.1800 7.3900 7.8800 7.8800 227,800
May 15, 2024 7.8430 7.8430 7.3000 7.6800 7.6800 242,700
May 14, 2024 7.3900 8.0400 7.2020 8.0400 8.0400 282,700
May 13, 2024 7.8400 8.4900 7.1100 7.6300 7.6300 326,900
May 10, 2024 8.3000 8.8100 7.7100 7.7400 7.7400 230,100
May 9, 2024 8.2200 8.2200 7.7010 7.9900 7.9900 219,600
May 8, 2024 8.0300 8.3000 7.5200 7.8400 7.8400 167,500
May 7, 2024 7.6000 8.5500 7.5500 7.7000 7.7000 155,500
May 6, 2024 8.6600 9.2900 7.4400 7.7100 7.7100 227,800
May 3, 2024 8.9200 10.6000 8.0600 8.6500 8.6500 239,800
May 2, 2024 6.8760 9.7960 6.8100 8.9100 8.9100 131,000
May 1, 2024 6.7700 7.4300 5.0200 7.0400 7.0400 234,600
Apr 30, 2024 5.4700 7.6550 5.1500 7.3400 7.3400 302,900
Apr 29, 2024 4.9370 5.2900 4.9000 5.1500 5.1500 7,600
Apr 26, 2024 5.2500 5.5500 4.8000 5.2000 5.2000 16,400
Apr 25, 2024 4.8600 5.4900 4.8600 5.4700 5.4700 18,100
Apr 24, 2024 5.0000 5.0000 4.9100 4.9100 4.9100 4,300
Apr 23, 2024 4.6200 5.0300 4.5830 4.8200 4.8200 7,500
Apr 22, 2024 4.6000 5.3300 4.6000 4.8300 4.8300 110,700
Apr 19, 2024 4.9020 5.0000 4.6450 4.7300 4.7300 7,500
Apr 18, 2024 4.4100 5.0200 4.3700 4.9500 4.9500 16,000
Apr 17, 2024 4.5580 4.5580 4.5000 4.5000 4.5000 2,900
Apr 16, 2024 4.4010 4.7050 4.3700 4.4300 4.4300 10,100
Apr 15, 2024 4.8300 5.1000 4.4000 4.4000 4.4000 26,800
Apr 12, 2024 4.3400 5.0700 4.3400 4.8800 4.8800 5,300
Apr 11, 2024 4.3600 4.9250 4.2100 4.7000 4.7000 70,100
Apr 10, 2024 4.6320 4.9200 4.3400 4.3600 4.3600 37,200
Apr 9, 2024 4.0500 4.7600 4.0300 4.7200 4.7200 10,200
Apr 8, 2024 4.4100 4.5370 4.3600 4.3600 4.3600 10,200
Apr 5, 2024 4.7500 4.7500 4.3600 4.5200 4.5200 6,500
Apr 4, 2024 5.3000 5.3000 4.5200 4.6000 4.6000 25,700
Apr 3, 2024 5.2100 5.2800 5.1100 5.1500 5.1500 15,000
Apr 2, 2024 5.0300 5.4500 5.0300 5.3300 5.3300 1,400
Apr 1, 2024 6.2300 6.2300 5.3000 5.4100 5.4100 43,400
Mar 28, 2024 6.1900 6.3500 6.0000 6.0600 6.0600 6,500
Mar 27, 2024 6.3900 6.3900 6.1800 6.3800 6.3800 8,500
Mar 26, 2024 6.2480 6.9200 6.2480 6.4000 6.4000 9,400
Mar 25, 2024 6.5640 7.0000 5.9500 6.3000 6.3000 220,400
Mar 22, 2024 6.8600 6.9800 6.0000 6.4200 6.4200 11,900
Mar 21, 2024 6.6620 7.2800 6.6400 7.2800 7.2800 7,300
Mar 20, 2024 7.2260 7.2260 6.6350 6.9600 6.9600 19,900
Mar 19, 2024 7.1700 7.9500 6.7500 7.4300 7.4300 17,400
Mar 18, 2024 6.9800 7.4000 6.5410 6.8900 6.8900 4,600
Mar 15, 2024 7.0700 7.0700 6.7350 6.9800 6.9800 4,000
Mar 14, 2024 6.7100 7.5000 6.7100 7.0800 7.0800 23,300
Mar 13, 2024 7.0100 7.6800 6.5100 7.5000 7.5000 27,800
Mar 12, 2024 7.3200 7.4100 6.9000 7.2000 7.2000 19,000
Mar 11, 2024 6.5800 7.4800 6.5800 7.1500 7.1500 22,900
Mar 8, 2024 5.4000 6.6800 5.4000 6.5500 6.5500 27,500
Mar 7, 2024 5.9000 6.2200 5.3200 5.3600 5.3600 47,900
Mar 6, 2024 6.9000 7.4900 5.5100 5.9100 5.9100 81,000
Mar 5, 2024 7.6900 7.6900 6.9000 6.9000 6.9000 19,500
Mar 4, 2024 8.0700 8.0700 6.7500 7.0500 7.0500 13,000
Mar 1, 2024 7.1900 7.3600 6.8800 7.3200 7.3200 27,000
Feb 29, 2024 7.3500 7.6500 6.5140 7.2000 7.2000 155,500
Feb 28, 2024 7.2280 7.5880 7.1700 7.4900 7.4900 17,600
Feb 27, 2024 7.3500 7.6300 7.1200 7.5400 7.5400 15,800
Feb 26, 2024 7.7000 7.9900 7.5000 7.5700 7.5700 16,000
Feb 23, 2024 7.6200 8.4900 7.3700 7.7000 7.7000 15,100
Feb 22, 2024 8.3900 8.5000 7.3300 7.6000 7.6000 34,400
Feb 21, 2024 8.2000 8.5690 8.1200 8.5000 8.5000 8,400
Feb 20, 2024 8.8000 8.8300 8.0200 8.1600 8.1600 22,600
Feb 16, 2024 7.9300 8.6900 7.7100 8.5800 8.5800 31,700
Feb 15, 2024 7.4500 8.3900 7.1100 8.0300 8.0300 38,800
Feb 14, 2024 6.9900 7.9000 6.9900 7.4900 7.4900 66,700
Feb 13, 2024 7.0300 7.4000 6.6380 7.0300 7.0300 4,700
Feb 12, 2024 6.8000 7.0500 6.7150 7.0280 7.0280 15,300
Feb 9, 2024 6.7900 7.0400 6.5600 6.9200 6.9200 8,100
Feb 8, 2024 6.7900 7.5000 6.5200 7.0000 7.0000 13,000
Feb 7, 2024 7.5900 7.5900 6.8000 7.1400 7.1400 27,200
Feb 6, 2024 6.5500 7.2300 6.1100 7.1600 7.1600 26,300
Feb 5, 2024 6.6600 7.2400 6.5000 6.9000 6.9000 24,300
Feb 2, 2024 6.9600 7.6000 6.1000 6.6500 6.6500 120,100
Feb 1, 2024 7.6400 8.2000 7.0500 7.1000 7.1000 106,600
Jan 31, 2024 7.0100 8.5000 6.5200 7.6500 7.6500 436,000
Jan 30, 2024 4.3100 7.7300 4.3100 7.7300 7.7300 980,500
Jan 29, 2024 5.3100 5.4500 4.7400 4.7600 4.7600 297,500
Jan 26, 2024 4.2500 6.2200 4.2500 5.2800 5.2800 3,159,700

Related Tickers

ABLVW Able View Global Inc.
0.0500
+6.16%
 
7095.T Macbee Planet, Inc.
2,910.00
+6.95%
 
156A.T MATERIAL GROUP INC
961.00
-0.41%
 
ABLV Able View Global Inc.
1.0200
-6.42%
 
EVC Entravision Communications Corporation
2.0000
+2.56%
 
ADV Advantage Solutions Inc.
2.9600
-1.00%
 
VSME VS MEDIA Holdings Limited
1.4600
+3.77%
 
CRTO Criteo S.A.
35.45
-0.95%
 
IPG The Interpublic Group of Companies, Inc.
29.58
0.00%
 
DRCT Direct Digital Holdings, Inc.
3.8200
-5.91%