Free Trial

Haoxi Health Technology (HAO) Chart & Stock Price History

$7.43
+0.61 (+8.94%)
(As of 05/28/2024 ET)

Haoxi Health Technology Stock Price Performance

5 Day
Performance
+9.75%
1 Month
Performance
+42.88%
3 Month
Performance
-0.80%
6 Month
Performance
-70.43%
Year-To-Date
Performance
-70.43%
1 Year
Performance
N/A
Receive HAO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Haoxi Health Technology and its competitors with MarketBeat's FREE daily newsletter

HAO Stock Chart for Wednesday, May, 29, 2024

Haoxi Health Technology Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.82$7.43
+8.94%
$7.79$7.08305,825 shs$14.86 million
05/27/2024$6.82$6.82$7.69$6.36319,000 shs$13.64 million
05/24/2024$6.77$6.82
+0.74%
$7.69$6.36319,005 shs$13.64 million
05/23/2024$6.26$6.77
+8.15%
$7.16$6.17291,016 shs$13.54 million
05/22/2024$6.39$6.26
-2.03%
$6.80$5.9547,345 shs$12.52 million
05/21/2024$6.58$6.39
-2.89%
$7.01$5.90282,054 shs$12.78 million
05/20/2024$7.69$6.58
-14.43%
$7.88$6.44426,496 shs$13.16 million
05/17/2024$7.88$7.69
-2.41%
$8.26$7.40295,528 shs$15.38 million
05/16/2024$7.68$7.88
+2.60%
$8.18$7.39227,792 shs$15.76 million
05/15/2024$8.04$7.68
-4.48%
$7.84$7.30242,739 shs$15.36 million
05/14/2024$7.63$8.04
+5.37%
$8.04$7.20282,669 shs$16.08 million
05/13/2024$7.74$7.63
-1.42%
$8.49$7.11326,851 shs$15.26 million
05/10/2024$7.99$7.77
-2.75%
$8.80$7.72230,143 shs$15.54 million
05/09/2024$7.73$7.99
+3.36%
$8.22$7.70219,566 shs$15.98 million
05/08/2024$7.95$7.73
-2.77%
$8.23$7.52167,474 shs$15.46 million
05/07/2024$7.71$7.95
+3.11%
$8.55$7.50155,522 shs$15.90 million
05/06/2024$8.65$7.71
-10.87%
$9.29$7.44227,809 shs$15.42 million
05/03/2024$8.91$8.90
-0.11%
$10.60$8.06239,447 shs$17.80 million
05/02/2024$7.04$8.91
+26.56%
$9.80$6.81129,851 shs$17.82 million
05/01/2024$7.01$7.04
+0.43%
$7.43$5.02234,602 shs$14.08 million
04/30/2024$5.05$7.01
+38.81%
$7.66$5.28302,881 shs$14.02 million
04/29/2024$5.20$5.05
-2.88%
$5.29$4.907,593 shs$10.10 million
04/26/2024$5.31$5.20
-2.07%
$5.55$4.8016,381 shs$10.40 million
04/25/2024$5.05$5.31
+5.15%
$5.48$4.9118,098 shs$10.62 million
04/24/2024$4.80$5.05
+5.21%
$5.05$4.914,262 shs$10.10 million
04/23/2024$4.84$4.80
-0.83%
$5.03$4.587,468 shs$9.60 million
04/22/2024$4.73$4.84
+2.33%
$5.33$4.60110,663 shs$9.68 million
04/19/2024$4.70$4.75
+1.06%
$5.03$4.657,529 shs$9.50 million
04/18/2024$4.50$4.70
+4.44%
$5.02$4.3716,032 shs$9.40 million
04/17/2024$4.55$4.50
-1.10%
$4.66$4.502,887 shs$9 million
04/16/2024$4.40$4.55
+3.41%
$4.71$4.3710,147 shs$9.10 million
04/15/2024$4.88$4.40
-9.84%
$4.87$4.4026,776 shs$8.80 million
04/12/2024$4.70$4.75
+1.06%
$5.07$4.225,258 shs$9.50 million
04/11/2024$4.63$4.70
+1.51%
$4.93$4.2170,141 shs$9.40 million
04/10/2024$4.57$4.63
+1.31%
$4.92$4.3437,195 shs$9.26 million
04/09/2024$4.40$4.57
+3.86%
$4.73$4.0510,224 shs$9.14 million
04/08/2024$4.52$4.40
-2.65%
$4.53$4.4010,222 shs$8.80 million
04/05/2024$4.90$4.69
-4.29%
$4.73$4.416,521 shs$9.38 million
04/04/2024$5.15$4.90
-4.85%
$5.30$4.5225,652 shs$9.80 million
04/03/2024$5.31$5.15
-3.01%
$5.32$5.1515,002 shs$10.30 million
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
04/02/2024$5.50$5.31
-3.45%
$5.45$5.031,415 shs$10.62 million
04/01/2024$6.06$5.50
-9.24%
$6.23$5.3043,421 shs$11 million
03/29/2024$6.06$6.06$6.35$6.006,457 shs$12.12 million
03/28/2024$6.10$6.06
-0.66%
$6.35$6.006,457 shs$12.12 million
03/27/2024$6.40$6.10
-4.69%
$6.39$6.108,495 shs$12.20 million
03/26/2024$6.30$6.40
+1.59%
$6.92$6.259,419 shs$12.80 million
03/25/2024$6.42$6.30
-1.87%
$6.99$5.95220,400 shs$12.60 million
03/22/2024$7.28$6.42
-11.81%
$7.19$6.1011,906 shs$12.84 million
03/21/2024$6.96$7.28
+4.60%
$7.28$6.647,296 shs$14.56 million
03/20/2024$7.10$6.96
-1.97%
$7.28$6.6419,862 shs$13.92 million
03/19/2024$6.89$7.10
+3.05%
$7.95$6.7517,394 shs$14.20 million
03/18/2024$6.98$6.89
-1.29%
$7.40$6.804,636 shs$13.78 million
03/15/2024$6.82$7.00
+2.64%
$7.07$6.743,956 shs$14 million
03/14/2024$7.22$6.82
-5.54%
$7.50$6.7123,258 shs$13.64 million
03/13/2024$7.20$7.22
+0.28%
$7.68$6.5127,810 shs$14.44 million
03/12/2024$7.15$7.20
+0.70%
$7.41$6.9019,025 shs$14.40 million
03/11/2024$6.55$7.15
+9.16%
$7.48$6.5822,856 shs$14.30 million
03/08/2024$5.35$6.57
+22.80%
$6.68$5.4027,501 shs$13.14 million
03/07/2024$5.90$5.35
-9.32%
$6.22$5.3247,944 shs$10.70 million
03/06/2024$6.90$5.90
-14.49%
$6.91$5.7081,049 shs$11.80 million
03/05/2024$7.05$6.90
-2.13%
$7.69$6.9019,497 shs$13.80 million
03/04/2024$7.32$7.05
-3.69%
$8.07$6.7513,040 shs$14.10 million
03/01/2024$7.20$7.32
+1.67%
$7.36$6.8826,973 shs$14.64 million
02/29/2024$7.49$7.20
-3.87%
$7.65$6.60154,751 shs$14.40 million
02/28/2024$7.54$7.49
-0.66%
$7.79$7.2317,573 shs$14.98 million
02/27/2024$7.50$7.54
+0.53%
$7.63$7.1215,826 shs$15.08 million

This page (NYSEARCA:HAO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners