MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAO — Haoxi Health Technology Limited Class A Ordinary Shares
NasdaqHaoxi Health Technology Limited Class A Ordinary Shares
$2.70
+0.00(+0.00%)
- O
- 2.67
- H
- 2.77
- L
- 2.62
- V
- 14.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.70
Period Return-98.17%
Period High$295.68
Period Low$0.14
Avg Daily Volume815.1K
Total Trading Days365
HAO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.67 | $2.77 | $2.62 | $2.70 | +$0.00 | +0.00% | 14,712 | $2.72 | $2.62 $2.77 |
| Oct 1, 2026 | $2.67 | $2.78 | $2.67 | $2.70 | $-0.03 | -1.10% | 18,595 | $2.72 | $2.67 $2.78 |
| Sep 30, 2026 | $2.71 | $2.85 | $2.71 | $2.73 | $-0.02 | -0.73% | 25,899 | $2.76 | $2.71 $2.85 |
| Sep 29, 2026 | $2.79 | $2.79 | $2.65 | $2.75 | $-0.14 | -4.84% | 28,774 | $2.74 | $2.65 $2.79 |
| Sep 28, 2026 | $2.91 | $2.91 | $2.75 | $2.89 | $-0.01 | -0.34% | 32,369 | $2.81 | $2.75 $2.91 |
| Sep 25, 2026 | $2.90 | $2.90 | $2.80 | $2.90 | $-0.07 | -2.36% | 52,944 | $2.84 | $2.80 $2.90 |
| Sep 24, 2026 | $3.03 | $3.12 | $2.84 | $2.97 | $-0.19 | -6.01% | 86,176 | $2.91 | $2.84 $3.12 |
| Sep 23, 2026 | $3.35 | $3.35 | $2.75 | $3.16 | +$0.31 | +10.88% | 1,252,680 | $3.09 | $2.75 $3.35 |
| Sep 22, 2026 | $2.79 | $2.85 | $2.77 | $2.85 | +$0.10 | +3.64% | 323,108 | $3.25 | $2.77 $2.85 |
| Sep 21, 2026 | $2.80 | $2.88 | $2.73 | $2.75 | $-0.12 | -4.18% | 16,596 | $2.80 | $2.73 $2.88 |
| Sep 18, 2026 | $2.95 | $2.95 | $2.76 | $2.87 | $-0.06 | -2.05% | 20,515 | $2.88 | $2.76 $2.95 |
| Sep 17, 2026 | $2.88 | $2.99 | $2.84 | $2.93 | +$0.11 | +3.90% | 21,835 | $2.93 | $2.84 $2.99 |
| Sep 16, 2026 | $2.79 | $3.04 | $2.79 | $2.82 | +$0.00 | +0.00% | 28,818 | $2.91 | $2.79 $3.04 |
| Sep 15, 2026 | $2.84 | $2.96 | $2.70 | $2.82 | +$0.03 | +1.08% | 45,583 | $2.85 | $2.70 $2.96 |
| Sep 14, 2026 | $2.81 | $2.89 | $2.75 | $2.79 | $-0.07 | -2.45% | 22,447 | $2.82 | $2.75 $2.89 |
| Sep 11, 2026 | $2.89 | $2.98 | $2.80 | $2.86 | $-0.02 | -0.52% | 41,319 | $2.85 | $2.80 $2.98 |
| Sep 10, 2026 | $2.85 | $2.94 | $2.82 | $2.88 | $-0.01 | -0.17% | 57,014 | $2.89 | $2.82 $2.94 |
| Sep 9, 2026 | $3.40 | $3.63 | $2.61 | $2.88 | $-0.53 | -15.54% | 166,817 | $3.15 | $2.61 $3.63 |
| Sep 8, 2026 | $3.36 | $3.50 | $3.26 | $3.41 | +$0.02 | +0.59% | 30,307 | $3.38 | $3.26 $3.50 |
| Sep 4, 2026 | $3.30 | $3.55 | $3.22 | $3.39 | +$0.02 | +0.59% | 73,288 | $3.39 | $3.22 $3.55 |
| Sep 3, 2026 | $3.13 | $3.40 | $3.07 | $3.37 | +$0.24 | +7.50% | 137,036 | $3.34 | $3.07 $3.40 |
| Sep 2, 2026 | $3.05 | $3.16 | $2.93 | $3.14 | +$0.09 | +2.79% | 40,062 | $3.07 | $2.93 $3.16 |
| Sep 1, 2026 | $2.95 | $3.05 | $2.85 | $3.05 | $-0.03 | -0.97% | 23,626 | $2.97 | $2.85 $3.05 |
| Aug 31, 2026 | $3.06 | $3.17 | $3.05 | $3.08 | +$0.01 | +0.33% | 20,512 | $3.08 | $3.05 $3.17 |
| Aug 28, 2026 | $3.20 | $3.20 | $2.90 | $3.07 | $-0.10 | -3.15% | 82,916 | $3.08 | $2.90 $3.20 |
| Aug 27, 2026 | $3.42 | $3.48 | $3.15 | $3.17 | $-0.41 | -11.45% | 107,043 | $3.30 | $3.15 $3.48 |
| Aug 26, 2026 | $3.47 | $3.68 | $3.35 | $3.58 | +$0.09 | +2.58% | 140,530 | $3.55 | $3.35 $3.68 |
| Aug 25, 2026 | $3.05 | $3.65 | $2.99 | $3.49 | +$0.48 | +15.95% | 144,243 | $3.36 | $2.99 $3.65 |
| Aug 24, 2026 | $3.25 | $3.46 | $2.95 | $3.01 | $-0.26 | -7.95% | 106,747 | $3.18 | $2.95 $3.46 |
| Aug 21, 2026 | $3.66 | $3.67 | $3.26 | $3.27 | $-0.42 | -11.38% | 75,987 | $3.48 | $3.26 $3.67 |