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 (%)
Jun 28, 2019 24.87 24.87 24.85 24.85 4,833 +0.09(+0.35%)
Jun 27, 2019 24.73 24.81 24.68 24.77 6,682 +0.18(+0.75%)
Jun 26, 2019 24.59 24.64 24.56 24.58 9,132 +0.32(+1.32%)
Jun 25, 2019 24.38 24.39 24.26 24.26 6,088 -0.27(-1.11%)
Jun 24, 2019 24.51 24.60 24.51 24.53 6,096 +0.03(+0.12%)
Jun 21, 2019 24.41 24.55 24.39 24.50 3,187 -0.17(-0.71%)
Jun 20, 2019 24.78 24.78 24.60 24.68 6,673 +0.38(+1.56%)
Jun 19, 2019 24.29 24.36 24.11 24.30 9,463 +0.12(+0.48%)
Jun 18, 2019 23.81 24.20 23.81 24.18 3,646 +0.59(+2.51%)
Jun 17, 2019 23.55 23.67 23.55 23.59 4,924 -0.02(-0.08%)
Jun 14, 2019 23.72 23.74 23.61 23.61 9,152 -0.32(-1.34%)
Jun 13, 2019 23.95 23.95 23.90 23.93 3,061 +0.15(+0.61%)
Jun 12, 2019 24.01 24.01 23.78 23.79 4,145 -0.53(-2.20%)
Jun 11, 2019 24.28 24.38 24.22 24.32 22,910 +0.41(+1.71%)
Jun 10, 2019 23.82 23.94 23.82 23.91 6,862 +0.40(+1.70%)
Jun 07, 2019 23.58 23.78 23.51 23.51 20,670 +0.18(+0.77%)
Jun 06, 2019 23.30 23.34 23.26 23.33 8,348 -0.01(-0.06%)
Jun 05, 2019 23.50 23.50 23.29 23.35 31,592 -0.18(-0.74%)
Jun 04, 2019 23.28 23.52 23.28 23.52 7,037 -0.06(-0.25%)
Jun 03, 2019 23.53 23.62 23.52 23.58 6,609 +0.01(+0.04%)
May 31, 2019 23.40 23.58 23.40 23.57 7,301 +0.19(+0.83%)
May 30, 2019 23.41 23.43 23.33 23.38 51,640 -0.14(-0.58%)
May 29, 2019 23.35 23.51 23.35 23.51 31,517 +0.24(+1.04%)
May 28, 2019 23.52 23.56 23.24 23.27 153,891 +0.41(+1.79%)
May 24, 2019 23.05 23.06 22.85 22.86 7,712 -0.15(-0.63%)
May 23, 2019 22.95 23.03 22.88 23.01 16,800 -0.50(-2.11%)
May 22, 2019 23.35 23.51 23.35 23.50 6,351 -0.04(-0.17%)
May 21, 2019 23.44 23.54 23.44 23.54 8,497 +0.36(+1.55%)
May 20, 2019 23.23 23.26 23.12 23.18 12,616 -0.59(-2.49%)
May 17, 2019 23.77 23.94 23.77 23.78 11,517 -0.79(-3.21%)
May 16, 2019 24.46 24.68 24.46 24.56 8,448 +0.22(+0.92%)
May 15, 2019 24.13 24.39 24.13 24.34 12,456 +0.47(+1.96%)
May 14, 2019 23.93 24.02 23.87 23.87 12,620 +0.16(+0.66%)
May 13, 2019 23.71 23.82 23.57 23.72 24,430 -0.82(-3.33%)
May 10, 2019 24.42 24.64 24.11 24.53 15,734 +0.29(+1.20%)
May 09, 2019 24.02 24.36 23.84 24.24 25,842 -0.41(-1.67%)
May 08, 2019 24.75 24.79 24.64 24.65 14,319 -0.20(-0.81%)
May 07, 2019 25.10 25.10 24.72 24.85 11,292 -0.63(-2.45%)
May 06, 2019 25.18 25.49 25.09 25.48 9,407 -0.93(-3.52%)
May 03, 2019 26.22 26.42 26.22 26.41 4,422 +0.45(+1.72%)
May 02, 2019 25.99 26.11 25.87 25.96 4,993 +0.01(+0.04%)
May 01, 2019 26.16 26.28 25.95 25.95 6,391 -0.16(-0.61%)
Apr 30, 2019 26.11 26.12 25.97 26.11 6,764 +0.05(+0.18%)
Apr 29, 2019 26.09 26.10 26.03 26.07 5,257 -0.13(-0.49%)
Apr 26, 2019 26.07 26.20 26.06 26.20 5,039 +0.23(+0.89%)
Apr 25, 2019 26.14 26.14 25.90 25.97 80,018 -0.42(-1.61%)
Apr 24, 2019 26.45 26.52 26.38 26.39 25,492 -0.14(-0.53%)
Apr 23, 2019 26.46 26.55 26.46 26.53 8,529 -0.13(-0.50%)
Apr 22, 2019 26.42 26.67 26.42 26.66 18,820 -0.14(-0.54%)
Apr 18, 2019 26.80 26.85 26.74 26.81 5,450 +0.02(+0.06%)
Apr 17, 2019 26.97 26.97 26.77 26.79 15,832 +0.09(+0.32%)
Apr 16, 2019 26.82 26.82 26.68 26.71 12,067 +0.13(+0.49%)
Apr 15, 2019 26.71 26.71 26.52 26.58 27,313 -0.45(-1.66%)
Apr 12, 2019 27.07 27.07 26.98 27.02 10,695 +0.42(+1.57%)
Apr 11, 2019 26.65 26.70 26.61 26.61 3,935 -0.40(-1.48%)
Apr 10, 2019 27.07 27.07 26.96 27.00 10,549 +0.11(+0.40%)
Apr 09, 2019 26.97 26.97 26.89 26.90 7,446 +0.06(+0.22%)
Apr 08, 2019 26.82 26.84 26.74 26.84 7,650 +0.01(+0.05%)
Apr 05, 2019 26.74 26.84 26.74 26.82 9,358 +0.23(+0.86%)
Apr 04, 2019 26.56 26.62 26.53 26.60 6,288 +0.20(+0.78%)
Apr 03, 2019 26.40 26.61 26.35 26.39 9,350 +0.14(+0.52%)
Apr 02, 2019 26.32 26.32 26.19 26.26 10,513 +0.11(+0.41%)
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.