Skip to main content

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

0.2080 -0.0005 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.