Business Insurance

Login  |  Register Subscribe



Haoxi Health Technology Limited Class A Ord Shar (NQ: HAO )

3.170 +0.240 (+8.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 2.790 3.200 2.790 3.170 672,113 +0.24(+8.19%)
Aug 13, 2024 2.820 3.100 2.480 2.930 735,658 +0.15(+5.40%)
Aug 12, 2024 3.440 3.610 2.720 2.780 724,264 -0.68(-19.65%)
Aug 09, 2024 3.570 3.770 3.451 3.460 600,423 -0.16(-4.42%)
Aug 08, 2024 3.530 3.620 3.180 3.620 618,214 +0.12(+3.43%)
Aug 07, 2024 3.890 3.929 3.390 3.500 645,766 -0.20(-5.41%)
Aug 06, 2024 3.990 4.100 3.700 3.700 640,162 -0.35(-8.64%)
Aug 05, 2024 3.710 4.140 3.500 4.050 657,187 +0.42(+11.57%)
Aug 02, 2024 3.940 4.120 3.620 3.630 645,680 -0.39(-9.70%)
Aug 01, 2024 4.180 4.420 3.810 4.020 612,202 -0.18(-4.29%)
Jul 31, 2024 3.780 4.510 3.640 4.200 695,192 +0.45(+12.00%)
Jul 30, 2024 3.760 3.860 3.570 3.750 655,284 +0.02(+0.54%)
Jul 29, 2024 3.940 4.221 3.660 3.730 622,406 -0.12(-3.12%)
Jul 26, 2024 3.940 4.020 3.710 3.850 620,992 -0.09(-2.28%)
Jul 25, 2024 4.240 4.460 3.830 3.940 670,698 -0.42(-9.63%)
Jul 24, 2024 3.870 4.650 3.780 4.360 734,719 +0.58(+15.34%)
Jul 23, 2024 3.930 3.930 3.500 3.780 647,805 -0.19(-4.79%)
Jul 22, 2024 4.150 4.244 3.900 3.970 681,766 +0.01(+0.25%)
Jul 19, 2024 5.110 5.110 3.890 3.960 686,689 -1.01(-20.32%)
Jul 18, 2024 5.870 6.290 4.900 4.970 693,149 -1.00(-16.75%)
Jul 17, 2024 5.820 6.520 5.730 5.970 678,261 -0.10(-1.65%)
Jul 16, 2024 5.600 6.700 5.400 6.070 793,739 +0.49(+8.78%)
Jul 15, 2024 5.600 6.090 5.301 5.580 653,070 -0.06(-1.06%)
Jul 12, 2024 6.530 6.770 5.510 5.640 549,159 -0.89(-13.63%)
Jul 11, 2024 6.130 6.909 6.130 6.530 612,335 +0.05(+0.77%)
Jul 10, 2024 5.840 6.930 5.840 6.480 654,334 -0.12(-1.82%)
Jul 09, 2024 5.560 6.890 5.122 6.600 1,039,885 +1.36(+25.95%)
Jul 08, 2024 4.860 5.409 4.800 5.240 781,930 +0.21(+4.17%)
Jul 05, 2024 5.160 5.520 4.852 5.030 745,541 -0.29(-5.45%)
Jul 03, 2024 4.860 5.330 4.680 5.320 542,440 +0.52(+10.83%)
Jul 02, 2024 4.910 5.390 4.605 4.800 736,854 -0.33(-6.43%)
Jul 01, 2024 5.340 5.500 4.940 5.130 793,888 -0.21(-3.93%)
Jun 28, 2024 4.840 5.590 4.750 5.340 738,484 +0.22(+4.30%)
Jun 27, 2024 5.010 5.230 4.520 5.120 671,280 +0.24(+4.92%)
Jun 26, 2024 5.200 5.840 4.800 4.880 685,708 -0.60(-10.95%)
Jun 25, 2024 5.840 5.840 5.200 5.480 607,977 -0.33(-5.68%)
Jun 24, 2024 5.310 5.910 4.870 5.810 529,806 +0.40(+7.39%)
Jun 21, 2024 5.560 5.900 4.920 5.410 581,956 -0.81(-13.02%)
Jun 20, 2024 4.390 6.590 4.390 6.220 692,940 +1.62(+35.22%)
Jun 18, 2024 5.510 5.590 4.048 4.600 715,700 -1.13(-19.72%)
Jun 17, 2024 5.970 5.970 4.870 5.730 606,130 +0.13(+2.32%)
Jun 14, 2024 6.060 6.365 5.292 5.600 659,428 -0.81(-12.64%)
Jun 13, 2024 6.200 6.490 5.880 6.410 478,381 +0.15(+2.40%)
Jun 12, 2024 6.390 6.570 5.900 6.260 386,410 +0.26(+4.33%)
Jun 11, 2024 6.830 7.155 5.760 6.000 518,277 -0.78(-11.50%)
Jun 10, 2024 6.670 6.999 6.390 6.780 438,312 -0.21(-3.00%)
Jun 07, 2024 6.530 7.480 6.530 6.990 407,685 +0.21(+3.10%)
Jun 06, 2024 6.350 6.816 5.980 6.780 355,863 +0.68(+11.15%)
Jun 05, 2024 6.870 6.880 5.860 6.100 443,835 -0.55(-8.27%)
Jun 04, 2024 7.000 7.310 6.580 6.650 358,286 -0.60(-8.28%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance