Skip to main content

Haoxi Health Technology Limited Class A Ord Shar (NQ: HAO )

5.030 -0.570 (-10.18%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.060 6.365 5.292 5.600 659,428 -0.81(-12.64%)
Jun 13, 2024 6.200 6.490 5.880 6.410 478,381 +0.15(+2.40%)
Jun 12, 2024 6.390 6.570 5.900 6.260 386,410 +0.26(+4.33%)
Jun 11, 2024 6.830 7.155 5.760 6.000 518,277 -0.78(-11.50%)
Jun 10, 2024 6.670 6.999 6.390 6.780 438,312 -0.21(-3.00%)
Jun 07, 2024 6.530 7.480 6.530 6.990 407,685 +0.21(+3.10%)
Jun 06, 2024 6.350 6.816 5.980 6.780 355,863 +0.68(+11.15%)
Jun 05, 2024 6.870 6.880 5.860 6.100 443,835 -0.55(-8.27%)
Jun 04, 2024 7.000 7.310 6.580 6.650 358,286 -0.60(-8.28%)
Jun 03, 2024 7.520 7.880 7.090 7.250 451,111 +0.00(+0.00%)
May 31, 2024 7.700 7.880 7.170 7.250 361,677 -0.71(-8.92%)
May 30, 2024 7.290 8.120 7.083 7.960 417,923 +0.95(+13.47%)
May 29, 2024 7.420 7.436 7.010 7.015 329,912 -0.42(-5.59%)
May 28, 2024 7.260 7.790 7.080 7.430 312,840 +0.61(+8.94%)
May 24, 2024 6.770 7.690 6.360 6.820 319,005 +0.05(+0.74%)
May 23, 2024 6.780 7.160 6.170 6.770 291,045 +0.51(+8.18%)
May 22, 2024 6.190 6.804 5.950 6.258 47,345 -0.13(-2.07%)
May 21, 2024 6.600 7.010 5.901 6.390 282,054 -0.19(-2.89%)
May 20, 2024 7.630 7.880 6.440 6.580 426,804 -1.11(-14.43%)
May 17, 2024 7.810 8.255 7.400 7.690 296,028 -0.19(-2.41%)
May 16, 2024 7.450 8.180 7.390 7.880 227,792 +0.20(+2.60%)
May 15, 2024 7.843 7.843 7.300 7.680 242,739 -0.36(-4.48%)
May 14, 2024 7.390 8.040 7.202 8.040 282,669 +0.41(+5.37%)
May 13, 2024 7.840 8.490 7.110 7.630 326,876 -0.11(-1.42%)
May 10, 2024 8.300 8.810 7.710 7.740 230,143 -0.25(-3.13%)
May 09, 2024 8.220 8.220 7.701 7.990 219,566 +0.15(+1.91%)
May 08, 2024 8.030 8.300 7.520 7.840 167,474 +0.14(+1.82%)
May 07, 2024 7.600 8.550 7.550 7.700 155,527 -0.01(-0.13%)
May 06, 2024 8.660 9.290 7.440 7.710 227,841 -0.94(-10.87%)
May 03, 2024 8.920 10.60 8.060 8.650 239,755 -0.26(-2.92%)
May 02, 2024 6.880 9.796 6.810 8.910 130,923 +1.87(+26.56%)
May 01, 2024 6.770 7.430 5.020 7.040 234,602 -0.30(-4.09%)
Apr 30, 2024 5.470 7.655 5.150 7.340 302,923 +2.19(+42.52%)
Apr 29, 2024 4.940 5.290 4.900 5.150 7,593 -0.05(-0.96%)
Apr 26, 2024 5.250 5.550 4.800 5.200 16,381 -0.27(-4.94%)
Apr 25, 2024 4.860 5.490 4.860 5.470 18,163 +0.56(+11.41%)
Apr 24, 2024 5.000 5.000 4.910 4.910 4,262 +0.09(+1.87%)
Apr 23, 2024 4.620 5.030 4.583 4.820 7,468 -0.01(-0.21%)
Apr 22, 2024 4.600 5.330 4.600 4.830 110,663 +0.10(+2.11%)
Apr 19, 2024 4.902 5.000 4.645 4.730 7,529 -0.22(-4.44%)
Apr 18, 2024 4.410 5.020 4.370 4.950 16,034 +0.45(+10.00%)
Apr 17, 2024 4.558 4.558 4.500 4.500 2,887 +0.07(+1.58%)
Apr 16, 2024 4.401 4.705 4.370 4.430 10,147 +0.03(+0.68%)
Apr 15, 2024 4.830 5.100 4.400 4.400 26,776 -0.48(-9.84%)
Apr 12, 2024 4.340 5.070 4.340 4.880 5,258 +0.18(+3.83%)
Apr 11, 2024 4.360 4.925 4.210 4.700 70,141 +0.34(+7.80%)
Apr 10, 2024 4.630 4.920 4.340 4.360 37,195 -0.36(-7.63%)
Apr 09, 2024 4.050 4.760 4.030 4.720 10,224 +0.36(+8.26%)
Apr 08, 2024 4.410 4.537 4.360 4.360 10,223 -0.16(-3.54%)
Apr 05, 2024 4.750 4.750 4.360 4.520 6,521 -0.08(-1.74%)
Apr 04, 2024 5.300 5.300 4.520 4.600 25,652 -0.55(-10.68%)
Apr 03, 2024 5.210 5.280 5.110 5.150 15,002 -0.18(-3.38%)
Apr 02, 2024 5.030 5.450 5.030 5.330 1,415 -0.08(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.