Haoxi Health Technology Ltd (HAO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -8.94736842105 | 1.9 | 2.1299 | 1.4 | 70007 | 1.82911942 | CS |
| 4 | -0.45 | -20.6422018349 | 2.18 | 2.1899 | 1.4 | 90803 | 1.92732909 | CS |
| 12 | -1.6275 | -48.4735666418 | 3.3575 | 4.9875 | 1.4 | 3181383 | 3.58379173 | CS |
| 26 | -90.52 | -98.1246612466 | 92.25 | 124.25 | 1.4 | 4867888 | 5.50767613 | CS |
| 52 | -173.27 | -99.0114285714 | 175 | 265 | 1.4 | 2594124 | 14.27465298 | CS |
| 156 | -104.52 | -98.3717647059 | 106.25 | 265 | 1.4 | 2366737 | 15.35122892 | CS |
| 260 | -104.52 | -98.3717647059 | 106.25 | 265 | 1.4 | 2366737 | 15.35122892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.73 | 0.07 | 4.22 | 1.66 | 1.75 | 1.6299999 | 17207 |
| 1741131300 | 1.66 | -0.05 | -2.92 | 1.74 | 1.74 | 1.4 | 66821 |
| 1741044900 | 1.71 | -0.1 | -5.26 | 1.81 | 1.8512 | 1.71 | 57698 |
| 1740785700 | 1.805 | -0.11 | -5.50 | 1.93 | 1.93 | 1.76 | 72749 |
| 1740699300 | 1.91 | -0.07 | -3.54 | 1.98 | 2 | 1.87 | 44589 |
| 1740612900 | 1.98 | 0.08 | 4.21 | 1.9 | 2.1299 | 1.87 | 108178 |
| 1740526500 | 1.9 | -0.13 | -6.40 | 1.98 | 2.07 | 1.84 | 117639 |
| 1740440100 | 2.0299999 | 0.18 | 9.73 | 1.87 | 2.17 | 1.83 | 174551 |
| 1740180900 | 1.85 | -0.01 | -0.54 | 1.87 | 1.875 | 1.77 | 100221 |
| 1740094500 | 1.86 | -0.04 | -1.85 | 1.85 | 1.91 | 1.79 | 45660 |
| 1740008100 | 1.895 | -0.07 | -3.32 | 1.91 | 1.9401 | 1.82 | 72636 |
| 1739921700 | 1.96 | -0.04 | -2.00 | 2.0299999 | 2.11 | 1.71 | 91218 |
| 1739576100 | 2 | 0 | 0.00 | 1.99 | 2.0999 | 1.98 | 51428 |
| 1739489700 | 2 | 0.07 | 3.63 | 1.92 | 2.06 | 1.9 | 70319 |
| 1739403300 | 1.93 | 0.1 | 5.46 | 1.85 | 1.99 | 1.85 | 88410 |
| 1739316900 | 1.83 | -0.11 | -5.67 | 1.92 | 2.02 | 1.79 | 84254 |
| 1739230500 | 1.94 | 0.04 | 2.11 | 1.85 | 1.98 | 1.7524 | 130175 |
| 1738971300 | 1.9 | -0.05 | -2.56 | 1.92 | 2.0223 | 1.86 | 82892 |
| 1738884900 | 1.95 | -0.15 | -7.14 | 2.12 | 2.1899 | 1.8139 | 108681 |
| 1738798500 | 2.1 | -0.04 | -1.87 | 2.18 | 2.18 | 2.0099999 | 157129 |
| 1738712100 | 2.14 | -0.17 | -7.36 | 2.23 | 2.2845 | 2.12 | 174110 |
| 1738625700 | 2.31 | -0.02 | -0.86 | 2.3 | 2.37 | 2 | 165492 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
