Haoxi Health Technology Ltd (HAO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3675 | -13.5734072022 | 2.7075 | 4 | 2.3 | 1360033 | 3.0292114 | CS |
| 4 | -1.41 | -37.6 | 3.75 | 4.9875 | 2.3 | 3864109 | 3.8875663 | CS |
| 12 | -3.16 | -57.4545454545 | 5.5 | 6.79 | 2.3 | 6657455 | 3.95680768 | CS |
| 26 | -92.16 | -97.5238095238 | 94.5 | 124.25 | 2.3 | 4861289 | 7.72446675 | CS |
| 52 | -172.91 | -98.664764622 | 175.25 | 265 | 2.3 | 2579424 | 14.64878627 | CS |
| 156 | -103.91 | -97.7976470588 | 106.25 | 265 | 2.3 | 2563353 | 15.39902503 | CS |
| 260 | -103.91 | -97.7976470588 | 106.25 | 265 | 2.3 | 2563353 | 15.39902503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.33 | -0.17 | -6.80 | 2.47 | 2.71 | 2.3 | 259510 |
| 1738280100 | 2.5 | -0.03 | -1.19 | 2.49 | 2.75 | 2.3424 | 167253 |
| 1738193700 | 2.5299999 | -1.17 | -31.62 | 2.77 | 2.94 | 2.5 | 475834 |
| 1738107300 | 3.7 | 1.19 | 47.41 | 2.52 | 4 | 2.41 | 2791248 |
| 1738020900 | 2.5099999 | -0.07 | -2.81 | 2.45 | 3.12 | 2.3 | 589374 |
| 1737761700 | 2.5825 | -0.78 | -23.25 | 2.7075 | 2.7075 | 2.45 | 111058 |
| 1737675300 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1737588900 | 3.365 | -0.13 | -3.72 | 3.4425 | 3.4575 | 3.1 | 42383 |
| 1737502500 | 3.495 | -0.01 | -0.14 | 3.4 | 3.5575 | 3.065 | 42275 |
| 1737156900 | 3.5 | 0.05 | 1.45 | 3.25 | 3.7025 | 3.2175 | 50054 |
| 1737070500 | 3.45 | 0 | 0.07 | 3.375 | 4 | 3.275 | 231294 |
| 1736984100 | 3.4475 | -0.11 | -3.02 | 3.435 | 3.5375 | 3.3775 | 38592 |
| 1736897700 | 3.555 | 0.06 | 1.57 | 3.725 | 3.725 | 3.5 | 33397 |
| 1736811300 | 3.5 | -0.31 | -8.02 | 3.6525 | 3.805 | 3.3525 | 61793 |
| 1736552100 | 3.805 | 0.08 | 2.15 | 3.515 | 3.925 | 3.3525 | 126378 |
| 1736379300 | 3.725 | -0.46 | -10.89 | 3.815 | 3.9425 | 3.5275 | 157010 |
| 1736292900 | 4.18 | -0.13 | -2.90 | 4.625 | 4.625 | 4.075 | 205689 |
| 1736206500 | 4.305 | 0.18 | 4.43 | 4.5 | 4.9875 | 4.0649999 | 545685 |
| 1735947300 | 4.1224999 | 0.42 | 11.19 | 3.75 | 4.5925 | 3.5025 | 821033 |
| 1735860900 | 3.7074999 | -0.04 | -1.13 | 4 | 4 | 3.53 | 234401 |
| 1735688100 | 3.75 | 0.43 | 12.78 | 3.9025 | 4.4375 | 3.56 | 1946706 |
| 1735601700 | 3.325 | 0.16 | 4.89 | 3.2224999 | 3.485 | 2.965 | 190097 |
| 1735342500 | 3.17 | 0.05 | 1.52 | 3.085 | 3.2125 | 2.9075 | 111744 |
| 1735256100 | 3.1225 | 0.41 | 15.12 | 2.75 | 3.1625 | 2.7325 | 182142 |
| 1735077840 | 2.7125 | 0.27 | 11.17 | 2.55 | 2.8975 | 2.465 | 178613 |
| 1734996900 | 2.44 | -0.06 | -2.40 | 2.555 | 2.565 | 2.355 | 108558 |
| 1734737700 | 2.5 | -0.48 | -15.97 | 2.74 | 2.74 | 2.3 | 215073 |
| 1734651300 | 2.9749999 | -0.15 | -4.80 | 3.175 | 3.25 | 2.9499999 | 139088 |
| 1734564900 | 3.125 | -0.29 | -8.36 | 3.5 | 3.5 | 3.075 | 114471 |
| 1734478500 | 3.41 | 0.36 | 11.71 | 3.0275 | 3.45 | 3.0275 | 200339 |
| 1734392100 | 3.0525 | -0.24 | -7.36 | 3.25 | 3.345 | 3.0075 | 100178 |
| 1734132900 | 3.295 | -0.18 | -5.04 | 3.25 | 3.3975 | 3.2 | 82717 |
| 1734046500 | 3.47 | 0.16 | 4.75 | 3.25 | 3.55 | 3.1574999 | 194859 |
| 1733960100 | 3.3125 | -0.24 | -6.69 | 3.3575 | 3.445 | 3.225 | 152226 |
| 1733873700 | 3.55 | -0.1 | -2.67 | 3.5975 | 3.8725 | 3.3 | 468596 |
| 1733787300 | 3.6475 | 0.43 | 13.36 | 3.4275 | 3.735 | 3.125 | 480466 |
| 1733528100 | 3.2175 | -0.07 | -2.13 | 3.29 | 3.43 | 3.0925 | 168829 |
| 1733441700 | 3.2875 | -0.63 | -16.08 | 3.61 | 3.61 | 3.1625 | 268970 |
| 1733355300 | 3.9175 | 0.78 | 24.86 | 3.1475 | 3.95 | 3.075 | 747272 |
| 1733268900 | 3.1375 | -0.05 | -1.57 | 3.15 | 3.2125 | 3.03 | 156488 |
| 1733182500 | 3.1875 | -0.1 | -2.97 | 3.2375 | 3.3325 | 3 | 248939 |
| 1732917840 | 3.2849999 | 0.03 | 1.08 | 3.245 | 3.3625 | 3.0575 | 408089 |
| 1732750500 | 3.25 | -1.88 | -36.59 | 2.97 | 3.6249999 | 2.8875 | 1492250 |
| 1732664100 | 5.125 | -0.75 | -12.77 | 5.6125 | 5.72 | 4.97 | 121985 |
| 1732577700 | 5.875 | -0.25 | -4.08 | 5.8999999 | 6.1225 | 5.625 | 72296 |
| 1732318500 | 6.125 | -0.1 | -1.61 | 6.5 | 6.6449999 | 5.875 | 119466 |
| 1732232100 | 6.225 | 0.6 | 10.67 | 5.6724999 | 6.5 | 5.38 | 154805 |
| 1732145700 | 5.625 | -0.02 | -0.40 | 5.195 | 5.6625 | 5.195 | 125300 |
| 1732059300 | 5.6475 | 0.15 | 2.68 | 5.55 | 6.79 | 5.3475 | 652643 |
| 1731972900 | 5.5 | 0.31 | 6.02 | 5.3725 | 5.5125 | 5.13 | 259913 |
| 1731713700 | 5.1875 | -0.15 | -2.86 | 5.5474999 | 5.9775 | 4.955 | 362040 |
| 1731627300 | 5.34 | 0.52 | 10.67 | 4.75 | 5.575 | 4.605 | 346121 |
| 1731540900 | 4.825 | 0.03 | 0.57 | 4.945 | 4.945 | 4.515 | 55404 |
| 1731454500 | 4.7974999 | -0.29 | -5.61 | 4.7524999 | 5 | 4.63 | 67769 |
| 1731368100 | 5.0825 | 0.34 | 7.06 | 4.625 | 5.0975 | 4.55 | 132015 |
| 1731108900 | 4.7475 | -0.2 | -3.95 | 5.5 | 6.5 | 4.4525 | 838452 |
| 1731022500 | 4.9425 | 0.57 | 12.97 | 4.375 | 5.085 | 4.375 | 253442 |
| 1730936100 | 4.375 | -0.37 | -7.85 | 4.605 | 4.72 | 4.25 | 65991 |
| 1730849700 | 4.7475 | 0.12 | 2.59 | 4.5824999 | 4.995 | 4.5824999 | 41158 |
| 1730763300 | 4.6274999 | -0.57 | -11.01 | 4.65 | 5.195 | 4.5 | 122833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
