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 (%)
Sep 30, 2019 23.01 23.13 22.97 23.05 4,007 +0.16(+0.69%)
Sep 27, 2019 23.20 23.26 22.88 22.89 4,730 -0.24(-1.03%)
Sep 26, 2019 23.18 23.18 23.08 23.13 3,037 -0.18(-0.79%)
Sep 25, 2019 23.15 23.31 23.15 23.31 14,197 -0.03(-0.14%)
Sep 24, 2019 23.40 23.40 23.28 23.35 6,382 -0.37(-1.56%)
Sep 23, 2019 23.53 23.72 23.53 23.72 3,977 -0.16(-0.68%)
Sep 20, 2019 24.04 24.04 23.81 23.88 8,329 -0.12(-0.49%)
Sep 19, 2019 24.11 24.12 24.00 24.00 2,099 -0.08(-0.34%)
Sep 18, 2019 24.13 24.13 23.99 24.08 4,193 +0.03(+0.13%)
Sep 17, 2019 23.90 24.07 23.86 24.05 4,380 -0.18(-0.76%)
Sep 16, 2019 24.06 24.24 24.06 24.23 10,241 -0.17(-0.72%)
Sep 13, 2019 24.41 24.41 24.37 24.41 11,929 +0.22(+0.92%)
Sep 12, 2019 24.06 24.20 24.03 24.18 5,049 +0.26(+1.10%)
Sep 11, 2019 23.99 23.99 23.83 23.92 17,983 +0.09(+0.37%)
Sep 10, 2019 23.87 23.89 23.68 23.83 36,883 +0.01(+0.04%)
Sep 09, 2019 23.87 23.87 23.79 23.82 3,212 -0.00(-0.01%)
Sep 06, 2019 23.81 23.85 23.80 23.83 8,124 +0.13(+0.56%)
Sep 05, 2019 23.73 23.74 23.68 23.69 2,099 +0.51(+2.20%)
Sep 04, 2019 23.38 23.38 23.18 23.18 19,152 +0.22(+0.97%)
Sep 03, 2019 22.78 23.05 22.78 22.96 29,881 +0.13(+0.55%)
Aug 30, 2019 22.97 22.98 22.80 22.83 19,641 -0.14(-0.61%)
Aug 29, 2019 22.94 23.03 22.94 22.97 3,719 +0.05(+0.22%)
Aug 28, 2019 22.65 22.93 22.65 22.92 15,093 -0.03(-0.13%)
Aug 27, 2019 23.13 23.13 22.91 22.95 17,199 +0.25(+1.11%)
Aug 26, 2019 22.74 22.76 22.65 22.70 4,434 +0.15(+0.65%)
Aug 23, 2019 22.97 22.97 22.49 22.55 10,386 -0.51(-2.19%)
Aug 22, 2019 23.16 23.16 23.00 23.06 2,779 -0.17(-0.75%)
Aug 21, 2019 23.24 23.34 23.15 23.23 20,544 +0.21(+0.93%)
Aug 20, 2019 23.22 23.22 23.02 23.02 22,972 +0.01(+0.04%)
Aug 19, 2019 23.01 23.20 22.99 23.01 9,943 +0.56(+2.51%)
Aug 16, 2019 22.25 22.48 22.25 22.44 21,390 +0.39(+1.76%)
Aug 15, 2019 22.08 22.10 21.99 22.05 3,761 +0.18(+0.80%)
Aug 14, 2019 22.04 22.10 21.88 21.88 10,553 -0.46(-2.05%)
Aug 13, 2019 22.06 22.56 22.03 22.34 30,768 +0.17(+0.75%)
Aug 12, 2019 22.26 22.30 22.17 22.17 8,167 -0.31(-1.38%)
Aug 09, 2019 22.56 22.57 22.41 22.48 8,432 -0.41(-1.78%)
Aug 08, 2019 22.76 22.89 22.74 22.89 4,970 +0.39(+1.73%)
Aug 07, 2019 22.17 22.51 22.17 22.50 11,661 +0.18(+0.83%)
Aug 06, 2019 22.57 22.57 22.26 22.32 9,864 +0.25(+1.15%)
Aug 05, 2019 22.38 22.50 22.06 22.06 35,937 -1.15(-4.97%)
Aug 02, 2019 23.44 23.44 23.20 23.22 6,684 -0.19(-0.80%)
Aug 01, 2019 24.16 24.28 23.41 23.41 22,851 -0.76(-3.14%)
Jul 31, 2019 24.37 24.37 23.94 24.16 20,796 -0.20(-0.80%)
Jul 30, 2019 24.41 24.41 24.31 24.36 4,510 -0.20(-0.83%)
Jul 29, 2019 24.60 24.60 24.50 24.56 1,482 -0.08(-0.32%)
Jul 26, 2019 24.80 24.80 24.62 24.64 24,166 -0.01(-0.04%)
Jul 25, 2019 24.78 24.80 24.65 24.65 7,214 -0.13(-0.52%)
Jul 24, 2019 24.62 24.80 24.62 24.78 13,138 +0.05(+0.21%)
Jul 23, 2019 24.70 24.74 24.67 24.73 6,052 +0.03(+0.12%)
Jul 22, 2019 24.69 24.75 24.68 24.70 8,036 +0.01(+0.04%)
Jul 19, 2019 24.89 24.89 24.69 24.69 4,422 -0.09(-0.35%)
Jul 18, 2019 24.75 24.82 24.69 24.78 5,791 +0.03(+0.11%)
Jul 17, 2019 24.89 24.89 24.75 24.75 14,257 -0.04(-0.17%)
Jul 16, 2019 24.86 24.89 24.79 24.79 9,763 +0.05(+0.22%)
Jul 15, 2019 24.70 24.77 24.69 24.74 3,710 +0.03(+0.12%)
Jul 12, 2019 24.69 24.80 24.64 24.71 10,900 +0.11(+0.43%)
Jul 11, 2019 24.64 24.69 24.58 24.60 13,212 -0.20(-0.82%)
Jul 10, 2019 24.92 24.94 24.80 24.81 14,316 +0.16(+0.63%)
Jul 09, 2019 24.52 24.67 24.52 24.65 4,142 -0.12(-0.47%)
Jul 08, 2019 24.78 24.79 24.77 24.77 4,892 -0.25(-1.01%)
Jul 05, 2019 25.04 25.04 24.96 25.02 2,468 -0.38(-1.48%)
Jul 03, 2019 25.38 25.41 25.36 25.40 16,042 -0.05(-0.18%)
Jul 02, 2019 25.40 25.46 25.39 25.44 2,064 +0.03(+0.13%)
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.