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 (NY: HAO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 25.23 25.23 25.15 25.19 16,705 +0.16(+0.63%)
Dec 30, 2019 24.94 25.20 24.88 25.03 17,855 +0.05(+0.20%)
Dec 27, 2019 24.88 25.06 24.88 24.98 11,203 +0.08(+0.33%)
Dec 26, 2019 24.69 24.93 24.69 24.90 50,783 +0.21(+0.85%)
Dec 24, 2019 24.58 24.73 24.58 24.69 3,301 +0.00(+0.00%)
Dec 23, 2019 24.83 24.83 24.66 24.69 49,536 -0.06(-0.23%)
Dec 20, 2019 24.73 24.75 24.67 24.75 8,124 +0.01(+0.05%)
Dec 19, 2019 24.78 24.78 24.67 24.73 3,549 -0.14(-0.55%)
Dec 18, 2019 24.86 24.90 24.85 24.87 46,506 -0.08(-0.33%)
Dec 17, 2019 24.80 24.95 24.80 24.95 4,454 +0.32(+1.30%)
Dec 16, 2019 24.74 24.80 24.63 24.63 16,556 +0.21(+0.85%)
Dec 13, 2019 24.64 24.64 24.40 24.42 7,301 -0.23(-0.95%)
Dec 12, 2019 24.27 24.67 24.27 24.66 18,145 +0.38(+1.55%)
Dec 11, 2019 24.23 24.36 24.17 24.28 7,042 +0.31(+1.28%)
Dec 10, 2019 23.84 23.99 23.81 23.97 3,064 +0.05(+0.22%)
Dec 09, 2019 23.93 24.08 23.92 23.92 8,633 -0.11(-0.45%)
Dec 06, 2019 24.06 24.06 23.98 24.03 5,141 +0.24(+1.03%)
Dec 05, 2019 23.79 23.80 23.76 23.78 7,660 +0.03(+0.12%)
Dec 04, 2019 23.79 23.81 23.73 23.76 6,235 +0.17(+0.71%)
Dec 03, 2019 23.38 23.66 23.38 23.59 1,869 -0.09(-0.40%)
Dec 02, 2019 23.71 23.73 23.68 23.68 1,630 +0.04(+0.19%)
Nov 29, 2019 23.55 23.70 23.55 23.64 6,478 -0.44(-1.81%)
Nov 27, 2019 23.98 24.10 23.98 24.08 2,468 -0.06(-0.26%)
Nov 26, 2019 24.03 24.14 24.03 24.14 3,562 +0.01(+0.03%)
Nov 25, 2019 24.16 24.16 24.09 24.13 7,497 +0.30(+1.24%)
Nov 22, 2019 23.79 23.83 23.79 23.83 3,393 -0.17(-0.69%)
Nov 21, 2019 23.99 24.00 23.96 24.00 1,904 -0.07(-0.28%)
Nov 20, 2019 24.16 24.21 24.00 24.07 7,755 -0.04(-0.15%)
Nov 19, 2019 24.17 24.17 24.10 24.10 4,793 +0.28(+1.17%)
Nov 18, 2019 23.82 23.92 23.81 23.82 31,143 -0.02(-0.08%)
Nov 15, 2019 23.80 23.90 23.80 23.84 4,730 -0.03(-0.12%)
Nov 14, 2019 23.87 23.97 23.79 23.87 9,831 -0.17(-0.71%)
Nov 13, 2019 24.05 24.11 24.00 24.04 5,003 -0.18(-0.75%)
Nov 12, 2019 24.35 24.35 24.18 24.23 1,625 -0.34(-1.37%)
Nov 11, 2019 24.46 24.57 24.46 24.56 18,077 -0.31(-1.25%)
Nov 08, 2019 24.76 24.92 24.76 24.87 25,092 -0.08(-0.31%)
Nov 07, 2019 25.06 25.06 24.95 24.95 9,489 +0.10(+0.39%)
Nov 06, 2019 24.83 24.87 24.83 24.85 9,761 +0.04(+0.16%)
Nov 05, 2019 24.74 24.82 24.74 24.82 7,565 +0.15(+0.61%)
Nov 04, 2019 24.55 24.70 24.55 24.67 5,927 +0.27(+1.11%)
Nov 01, 2019 24.14 24.41 24.14 24.40 28,177 +0.48(+2.02%)
Oct 31, 2019 23.86 23.91 23.83 23.91 545 -0.23(-0.94%)
Oct 30, 2019 24.01 24.14 23.98 24.14 2,633 -0.00(-0.02%)
Oct 29, 2019 24.13 24.14 24.13 24.14 1,561 -0.15(-0.60%)
Oct 28, 2019 24.28 24.33 24.28 24.29 633 +0.17(+0.71%)
Oct 25, 2019 23.92 24.12 23.92 24.12 4,216 +0.32(+1.36%)
Oct 24, 2019 23.77 23.81 23.77 23.79 1,169 +0.13(+0.53%)
Oct 23, 2019 23.63 23.70 23.60 23.67 16,107 -0.05(-0.20%)
Oct 22, 2019 23.63 23.81 23.63 23.72 4,688 -0.15(-0.61%)
Oct 21, 2019 23.97 23.97 23.83 23.86 2,518 +0.14(+0.60%)
Oct 18, 2019 23.79 23.79 23.72 23.72 925 -0.20(-0.84%)
Oct 17, 2019 23.98 23.98 23.92 23.92 2,693 +0.02(+0.08%)
Oct 16, 2019 23.70 23.90 23.70 23.90 5,408 +0.07(+0.28%)
Oct 15, 2019 23.87 23.89 23.83 23.84 945 +0.09(+0.37%)
Oct 14, 2019 23.75 23.75 23.75 23.75 514 -0.01(-0.05%)
Oct 11, 2019 23.80 23.85 23.73 23.76 8,021 +0.18(+0.75%)
Oct 10, 2019 23.42 23.58 23.42 23.58 21,832 +0.45(+1.93%)
Oct 09, 2019 23.30 23.30 23.13 23.13 5,699 +0.24(+1.07%)
Oct 08, 2019 22.96 22.99 22.89 22.89 3,123 -0.23(-1.00%)
Oct 07, 2019 22.98 23.22 22.98 23.12 5,479 -0.11(-0.48%)
Oct 04, 2019 23.15 23.24 23.08 23.23 4,524 +0.08(+0.33%)
Oct 03, 2019 22.96 23.16 22.89 23.16 8,468 +0.28(+1.20%)
Oct 02, 2019 22.80 22.89 22.80 22.88 7,254 +0.09(+0.38%)
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.