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 (%)
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%)
Apr 01, 2019 26.06 26.20 26.04 26.15 7,431 +0.40(+1.55%)
Mar 29, 2019 25.70 25.81 25.70 25.75 6,992 +0.32(+1.26%)
Mar 28, 2019 25.34 25.44 25.31 25.43 16,765 +0.22(+0.89%)
Mar 27, 2019 25.27 25.27 25.09 25.20 11,334 -0.03(-0.13%)
Mar 26, 2019 25.22 25.24 25.18 25.24 1,521 +0.02(+0.10%)
Mar 25, 2019 25.10 25.27 25.10 25.21 8,494 +0.07(+0.27%)
Mar 22, 2019 25.43 25.43 25.13 25.15 13,368 -0.59(-2.27%)
Mar 21, 2019 25.46 25.73 25.46 25.73 5,832 +0.06(+0.24%)
Mar 20, 2019 25.53 25.75 25.38 25.67 9,942 +0.02(+0.08%)
Mar 19, 2019 25.67 25.72 25.65 25.65 4,197 -0.00(-0.01%)
Mar 18, 2019 25.54 25.67 25.54 25.65 10,510 +0.28(+1.11%)
Mar 15, 2019 25.37 25.44 25.29 25.37 18,407 +0.31(+1.25%)
Mar 14, 2019 25.14 25.14 24.97 25.06 51,469 -0.34(-1.35%)
Mar 13, 2019 25.48 25.48 25.38 25.40 13,098 +0.00(+0.01%)
Mar 12, 2019 25.39 25.43 25.36 25.40 4,854 +0.05(+0.20%)
Mar 11, 2019 25.13 25.39 25.13 25.35 9,541 +0.66(+2.68%)
Mar 08, 2019 24.67 24.71 24.56 24.68 10,489 -0.43(-1.73%)
Mar 07, 2019 25.48 25.48 25.12 25.12 45,855 -0.69(-2.66%)
Mar 06, 2019 26.00 26.00 25.80 25.80 18,636 -0.16(-0.62%)
Mar 05, 2019 25.84 25.98 25.80 25.96 12,182 +0.34(+1.33%)
Mar 04, 2019 25.81 25.81 25.45 25.62 14,132 +0.09(+0.34%)
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.