Haoxin Holdings Limited (HXHX)
NASDAQ: HXHX · Real-Time Price · USD
1.460
-0.060 (-3.95%)
May 14, 2025, 2:18 PM - Market open
Haoxin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.56 | 1.59 | 1.45 | 1.51 | - | -0.66% | 65,554 |
| May 13, 2025 | 1.66 | 1.69 | 1.50 | 1.52 | 1.52 | -9.52% | 188,532 |
| May 12, 2025 | 1.68 | 1.75 | 1.61 | 1.68 | 1.68 | 2.44% | 112,141 |
| May 9, 2025 | 1.54 | 1.70 | 1.50 | 1.64 | 1.64 | 3.80% | 220,308 |
| May 8, 2025 | 1.43 | 1.65 | 1.37 | 1.58 | 1.58 | 12.06% | 214,974 |
| May 7, 2025 | 1.63 | 1.69 | 1.35 | 1.41 | 1.41 | -14.02% | 337,519 |
| May 6, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 1.23% | 52,407 |
| May 5, 2025 | 1.64 | 1.73 | 1.60 | 1.62 | 1.62 | -4.14% | 77,073 |
| May 2, 2025 | 1.65 | 1.80 | 1.65 | 1.69 | 1.69 | 0.60% | 136,418 |
| May 1, 2025 | 1.71 | 1.75 | 1.60 | 1.68 | 1.68 | -1.18% | 159,386 |
| Apr 30, 2025 | 1.77 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 157,916 |
| Apr 29, 2025 | 1.85 | 1.92 | 1.70 | 1.75 | 1.75 | -4.89% | 130,299 |
| Apr 28, 2025 | 2.10 | 2.15 | 1.76 | 1.84 | 1.84 | -11.11% | 225,634 |
| Apr 25, 2025 | 1.88 | 2.10 | 1.88 | 2.07 | 2.07 | 4.55% | 450,582 |
| Apr 24, 2025 | 1.70 | 2.04 | 1.66 | 1.98 | 1.98 | 16.47% | 504,570 |
| Apr 23, 2025 | 1.76 | 1.88 | 1.56 | 1.70 | 1.70 | -2.86% | 443,365 |
| Apr 22, 2025 | 1.74 | 2.05 | 1.67 | 1.75 | 1.75 | -0.57% | 603,147 |
| Apr 21, 2025 | 2.01 | 2.02 | 1.63 | 1.76 | 1.76 | -16.19% | 651,506 |
| Apr 17, 2025 | 2.61 | 2.64 | 2.05 | 2.10 | 2.10 | -21.64% | 988,403 |
| Apr 16, 2025 | 2.31 | 3.17 | 2.31 | 2.68 | 2.68 | -13.83% | 2,585,907 |