Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2490 +0.0240 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.2269 0.2600 0.2152 0.2490 3,820,946 +0.02(+10.67%)
Nov 20, 2024 0.2078 0.2265 0.2078 0.2250 3,132,515 -0.00(-0.40%)
Nov 19, 2024 0.2220 0.2716 0.2139 0.2259 16,277,091 +0.01(+2.68%)
Nov 18, 2024 0.2149 0.2205 0.2052 0.2200 6,127,105 +0.01(+6.02%)
Nov 15, 2024 0.2219 0.2391 0.1982 0.2075 9,118,221 -0.01(-2.86%)
Nov 14, 2024 0.1900 0.2230 0.1842 0.2136 8,641,041 +0.02(+10.67%)
Nov 13, 2024 0.2000 0.1978 0.1806 0.1930 1,380,118 +0.00(+0.57%)
Nov 12, 2024 0.1901 0.2000 0.1852 0.1919 1,690,470 -0.01(-5.61%)
Nov 11, 2024 0.1850 0.2039 0.1820 0.2033 3,300,400 +0.01(+7.06%)
Nov 08, 2024 0.2200 0.2600 0.1781 0.1899 21,124,716 -0.01(-3.95%)
Nov 07, 2024 0.1750 0.2034 0.1750 0.1977 5,918,907 +0.02(+12.97%)
Nov 06, 2024 0.1842 0.1888 0.1700 0.1750 1,679,157 -0.01(-7.85%)
Nov 05, 2024 0.1833 0.1998 0.1833 0.1899 1,028,820 +0.00(+2.59%)
Nov 04, 2024 0.1860 0.2078 0.1800 0.1851 3,049,627 -0.02(-11.01%)
Nov 01, 2024 0.2089 0.2180 0.1920 0.2080 3,388,827 -0.00(-0.24%)
Oct 31, 2024 0.1882 0.2247 0.1805 0.2085 6,891,225 +0.01(+2.96%)
Oct 30, 2024 0.2520 0.2675 0.1989 0.2025 78,658,848 +0.02(+12.50%)
Oct 29, 2024 0.1822 0.1925 0.1710 0.1800 9,298,863 +0.01(+4.05%)
Oct 28, 2024 0.1720 0.1818 0.1701 0.1730 528,960 -0.00(-1.09%)
Oct 25, 2024 0.1649 0.1800 0.1531 0.1749 1,991,059 +0.00(+2.88%)
Oct 24, 2024 0.1800 0.1882 0.1629 0.1700 2,918,809 -0.02(-8.60%)
Oct 23, 2024 0.1900 0.1978 0.1830 0.1860 2,033,089 -0.00(-2.31%)
Oct 22, 2024 0.1940 0.1981 0.1846 0.1904 2,445,294 -0.01(-3.01%)
Oct 21, 2024 0.1987 0.2186 0.1840 0.1963 3,832,168 -0.01(-4.01%)
Oct 18, 2024 0.2110 0.2290 0.2003 0.2045 5,275,705 -0.01(-2.71%)
Oct 17, 2024 0.1980 0.2249 0.1806 0.2102 6,438,894 +0.01(+5.10%)
Oct 16, 2024 0.1916 0.2300 0.1851 0.2000 10,840,121 +0.02(+9.41%)
Oct 15, 2024 0.1720 0.1870 0.1661 0.1828 7,795,746 +0.01(+6.28%)
Oct 14, 2024 0.1672 0.1799 0.1630 0.1720 1,929,735 +0.00(+0.76%)
Oct 11, 2024 0.1660 0.1718 0.1610 0.1707 2,880,376 +0.01(+6.02%)
Oct 10, 2024 0.1522 0.1763 0.1450 0.1610 5,179,245 +0.01(+5.78%)
Oct 09, 2024 0.1657 0.1694 0.1449 0.1522 21,658,580 -0.02(-14.01%)
Oct 08, 2024 0.2017 0.2029 0.1680 0.1770 5,536,256 -0.04(-17.10%)
Oct 07, 2024 0.2534 0.2558 0.2100 0.2135 6,996,931 -0.07(-25.38%)
Oct 04, 2024 0.2670 0.2998 0.2654 0.2861 1,827,940 +0.02(+7.15%)
Oct 03, 2024 0.2748 0.2800 0.2525 0.2670 1,497,263 -0.03(-8.66%)
Oct 02, 2024 0.3301 0.3446 0.2901 0.2923 3,238,965 -0.04(-11.45%)
Oct 01, 2024 0.3600 0.3694 0.3205 0.3301 1,066,739 -0.03(-8.33%)
Sep 30, 2024 0.4121 0.4299 0.3503 0.3601 830,318 -0.05(-13.23%)
Sep 27, 2024 0.4197 0.4389 0.4020 0.4150 553,078 -0.01(-2.81%)
Sep 26, 2024 0.4465 0.4480 0.3851 0.4270 847,775 -0.02(-4.07%)
Sep 25, 2024 0.4011 0.4520 0.3851 0.4451 1,536,101 +0.05(+11.27%)
Sep 24, 2024 0.4949 0.4999 0.3677 0.4000 2,351,993 -0.08(-16.67%)
Sep 23, 2024 0.5820 0.6195 0.4494 0.4800 2,047,783 -0.10(-17.24%)
Sep 20, 2024 0.7900 0.7949 0.5600 0.5800 2,662,388 -0.22(-27.50%)
Sep 19, 2024 0.8800 0.9700 0.6000 0.8000 8,234,537 -2.20(-73.33%)
Sep 18, 2024 2.850 3.430 2.510 3.000 773,462 +0.17(+6.01%)
Sep 17, 2024 3.650 3.780 2.750 2.830 618,893 -0.73(-20.51%)
Sep 16, 2024 3.810 3.810 3.350 3.560 707,564 -0.24(-6.32%)
Sep 13, 2024 4.330 4.610 3.670 3.800 440,056 -0.52(-12.04%)
Sep 12, 2024 4.390 4.970 4.160 4.320 681,137 -0.12(-2.70%)
Sep 11, 2024 4.180 4.620 3.690 4.440 430,729 +0.45(+11.28%)
Sep 10, 2024 3.440 4.180 3.390 3.990 644,518 +0.52(+14.99%)
Sep 09, 2024 3.500 3.710 3.150 3.470 412,708 -0.08(-2.25%)
Sep 06, 2024 3.920 4.160 3.430 3.550 670,916 -0.42(-10.58%)
Sep 05, 2024 3.690 4.070 3.650 3.970 661,187 +0.30(+8.17%)
Sep 04, 2024 3.490 3.800 3.400 3.670 628,662 +0.15(+4.26%)
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.