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 (%)
Feb 28, 2019 25.04 25.16 25.04 25.07 1,971 -0.10(-0.40%)
Feb 27, 2019 25.26 25.26 25.16 25.17 10,365 -0.51(-1.97%)
Feb 26, 2019 25.55 25.70 25.55 25.67 8,768 -0.08(-0.30%)
Feb 25, 2019 25.74 25.88 25.72 25.75 19,635 +0.41(+1.61%)
Feb 22, 2019 25.26 25.38 25.26 25.34 10,592 +0.57(+2.32%)
Feb 21, 2019 24.85 24.85 24.77 24.77 7,947 +0.04(+0.16%)
Feb 20, 2019 24.76 24.85 24.73 24.73 5,739 +0.19(+0.79%)
Feb 19, 2019 24.27 24.61 24.27 24.53 15,594 +0.20(+0.84%)
Feb 15, 2019 24.47 24.47 24.30 24.33 8,535 -0.13(-0.52%)
Feb 14, 2019 24.27 24.50 24.27 24.46 5,691 +0.07(+0.29%)
Feb 13, 2019 24.51 24.51 24.36 24.39 3,901 +0.23(+0.94%)
Feb 12, 2019 24.20 24.21 24.11 24.16 18,175 +0.13(+0.56%)
Feb 11, 2019 24.15 24.15 24.03 24.03 11,057 -0.11(-0.44%)
Feb 08, 2019 24.07 24.14 24.02 24.14 3,804 +0.25(+1.06%)
Feb 07, 2019 24.05 24.13 23.82 23.88 19,047 -0.31(-1.29%)
Feb 06, 2019 24.55 24.55 24.19 24.19 9,830 -0.33(-1.33%)
Feb 05, 2019 24.27 24.54 24.27 24.52 4,781 +0.34(+1.41%)
Feb 04, 2019 24.09 24.22 24.09 24.18 6,154 +0.30(+1.24%)
Feb 01, 2019 23.88 23.97 23.87 23.88 6,375 -0.01(-0.05%)
Jan 31, 2019 23.73 23.90 23.73 23.90 14,131 +0.38(+1.59%)
Jan 30, 2019 23.29 23.53 23.23 23.52 5,025 +0.28(+1.20%)
Jan 29, 2019 23.21 23.24 23.17 23.24 1,497 +0.14(+0.59%)
Jan 28, 2019 22.92 23.10 22.92 23.10 18,212 -0.26(-1.10%)
Jan 25, 2019 23.38 23.42 23.36 23.36 6,787 +0.29(+1.24%)
Jan 24, 2019 23.07 23.20 23.04 23.08 43,810 +0.16(+0.68%)
Jan 23, 2019 23.02 23.02 22.83 22.92 3,021 +0.21(+0.90%)
Jan 22, 2019 22.80 22.84 22.70 22.71 6,240 -0.49(-2.10%)
Jan 18, 2019 23.12 23.29 23.12 23.20 14,294 +0.16(+0.68%)
Jan 17, 2019 22.80 23.07 22.80 23.05 7,036 +0.00(+0.00%)
Jan 16, 2019 22.95 23.18 22.95 23.05 6,121 +0.38(+1.69%)
Jan 15, 2019 22.59 22.74 22.59 22.66 6,493 +0.14(+0.63%)
Jan 14, 2019 22.47 22.61 22.47 22.52 7,699 -0.08(-0.35%)
Jan 11, 2019 22.48 22.62 22.48 22.60 11,517 -0.14(-0.64%)
Jan 10, 2019 22.43 22.75 22.43 22.74 8,419 +0.27(+1.20%)
Jan 09, 2019 22.25 22.57 22.25 22.47 9,766 +0.19(+0.87%)
Jan 08, 2019 22.32 22.34 22.18 22.28 9,104 +0.13(+0.60%)
Jan 07, 2019 21.93 22.14 21.93 22.14 7,268 +0.24(+1.08%)
Jan 04, 2019 21.58 21.99 21.58 21.91 12,546 +0.53(+2.46%)
Jan 03, 2019 21.57 21.57 21.38 21.38 13,250 -0.64(-2.91%)
Jan 02, 2019 21.82 22.03 21.82 22.03 12,796 -0.08(-0.35%)
Dec 31, 2018 22.38 22.38 22.07 22.10 32,188 +0.12(+0.53%)
Dec 28, 2018 22.05 22.09 21.91 21.99 22,007 +0.31(+1.44%)
Dec 27, 2018 21.46 21.68 21.36 21.68 18,829 -0.22(-1.02%)
Dec 26, 2018 21.59 21.90 21.41 21.90 32,539 +0.48(+2.22%)
Dec 24, 2018 21.77 21.77 21.39 21.42 8,432 -0.04(-0.20%)
Dec 21, 2018 21.76 21.77 21.47 21.47 19,838 -0.52(-2.38%)
Dec 20, 2018 22.07 22.14 21.90 21.99 30,922 +0.03(+0.15%)
Dec 19, 2018 22.56 22.57 21.90 21.96 13,593 -0.60(-2.67%)
Dec 18, 2018 22.54 22.63 22.43 22.56 23,178 +0.12(+0.55%)
Dec 17, 2018 22.62 22.69 22.43 22.43 20,144 -0.51(-2.21%)
Dec 14, 2018 22.78 23.03 22.78 22.94 9,648 -0.15(-0.64%)
Dec 13, 2018 23.12 23.21 23.05 23.09 15,430 +0.17(+0.74%)
Dec 12, 2018 23.02 23.16 22.92 22.92 8,421 +0.08(+0.36%)
Dec 11, 2018 23.06 23.06 22.66 22.84 14,825 +0.17(+0.76%)
Dec 10, 2018 22.65 22.67 22.31 22.67 51,002 -0.12(-0.52%)
Dec 07, 2018 23.24 23.25 22.74 22.78 16,260 -0.56(-2.41%)
Dec 06, 2018 22.92 23.35 22.74 23.35 15,592 -0.40(-1.67%)
Dec 04, 2018 24.14 24.14 23.69 23.74 21,356 -0.41(-1.70%)
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.