Haoxin Holdings Limited (HXHX)
NASDAQ: HXHX · Real-Time Price · USD
1.050
0.00 (0.00%)
At close: Oct 24, 2025, 4:00 PM EDT
1.090
+0.040 (3.81%)
After-hours: Oct 24, 2025, 7:16 PM EDT
Haoxin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | - | 24,042 |
| Oct 23, 2025 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | 3.86% | 32,069 |
| Oct 22, 2025 | 1.21 | 1.24 | 0.99 | 1.01 | 1.01 | -16.45% | 126,049 |
| Oct 21, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.92% | 40,017 |
| Oct 20, 2025 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 0.78% | 56,777 |
| Oct 17, 2025 | 1.31 | 1.37 | 1.27 | 1.29 | 1.29 | 1.57% | 84,348 |
| Oct 16, 2025 | 1.30 | 1.50 | 1.23 | 1.27 | 1.27 | 10.43% | 395,286 |
| Oct 15, 2025 | 1.23 | 1.24 | 1.13 | 1.15 | 1.15 | -3.36% | 62,456 |
| Oct 14, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -5.18% | 44,260 |
| Oct 13, 2025 | 1.18 | 1.31 | 1.10 | 1.26 | 1.26 | 2.87% | 48,502 |
| Oct 10, 2025 | 1.31 | 1.35 | 1.22 | 1.22 | 1.22 | -8.27% | 87,131 |
| Oct 9, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 37,466 |
| Oct 8, 2025 | 1.36 | 1.41 | 1.30 | 1.32 | 1.32 | -2.94% | 104,637 |
| Oct 7, 2025 | 1.46 | 1.48 | 1.36 | 1.36 | 1.36 | -6.85% | 140,212 |
| Oct 6, 2025 | 1.53 | 1.64 | 1.40 | 1.46 | 1.46 | -1.68% | 200,045 |
| Oct 3, 2025 | 1.44 | 1.55 | 1.41 | 1.49 | 1.49 | -0.34% | 126,316 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.43 | 1.49 | 1.49 | -3.25% | 113,239 |
| Oct 1, 2025 | 1.47 | 1.67 | 1.47 | 1.54 | 1.54 | 6.94% | 125,758 |
| Sep 30, 2025 | 1.60 | 1.75 | 1.40 | 1.44 | 1.44 | -15.29% | 186,256 |
| Sep 29, 2025 | 1.55 | 1.84 | 1.55 | 1.70 | 1.70 | 13.33% | 528,222 |
| Sep 26, 2025 | 1.37 | 1.55 | 1.34 | 1.50 | 1.50 | 10.29% | 182,016 |
| Sep 25, 2025 | 1.43 | 1.70 | 1.33 | 1.36 | 1.36 | -1.09% | 581,874 |
| Sep 24, 2025 | 1.22 | 1.46 | 1.22 | 1.38 | 1.38 | 12.70% | 200,549 |
| Sep 23, 2025 | 1.18 | 1.37 | 1.18 | 1.22 | 1.22 | 5.17% | 267,639 |
| Sep 22, 2025 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 69,477 |
| Sep 19, 2025 | 1.14 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 52,160 |
| Sep 18, 2025 | 1.12 | 1.20 | 1.10 | 1.14 | 1.14 | 0.88% | 125,533 |
| Sep 17, 2025 | 1.12 | 1.18 | 1.08 | 1.13 | 1.13 | 0.89% | 29,125 |
| Sep 16, 2025 | 1.15 | 1.19 | 1.08 | 1.12 | 1.12 | -5.88% | 84,661 |
| Sep 15, 2025 | 1.26 | 1.31 | 1.11 | 1.19 | 1.19 | -12.50% | 138,282 |
| Sep 12, 2025 | 1.39 | 1.60 | 1.30 | 1.36 | 1.36 | -2.86% | 638,918 |
| Sep 11, 2025 | 1.11 | 1.47 | 1.07 | 1.40 | 1.40 | 21.74% | 899,110 |
| Sep 10, 2025 | 1.02 | 1.17 | 0.98 | 1.15 | 1.15 | 15.00% | 258,387 |
| Sep 9, 2025 | 0.92 | 1.06 | 0.92 | 1.00 | 1.00 | 4.17% | 150,735 |
| Sep 8, 2025 | 0.96 | 1.25 | 0.94 | 0.96 | 0.96 | -4.95% | 901,470 |
| Sep 5, 2025 | 0.96 | 1.10 | 0.94 | 1.01 | 1.01 | 1.01% | 94,087 |
| Sep 4, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | -0.01% | 110,042 |
| Sep 3, 2025 | 0.93 | 1.12 | 0.93 | 1.00 | 1.00 | - | 149,021 |
| Sep 2, 2025 | 0.93 | 1.00 | 0.90 | 1.00 | 1.00 | 3.63% | 19,655 |
| Aug 29, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -0.65% | 58,594 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -0.89% | 79,277 |
| Aug 27, 2025 | 0.99 | 1.08 | 0.96 | 0.98 | 0.98 | 1.04% | 72,522 |
| Aug 26, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 1.57% | 11,535 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.51% | 39,915 |
| Aug 22, 2025 | 0.96 | 1.05 | 0.95 | 1.00 | 1.00 | 11.69% | 112,613 |
| Aug 21, 2025 | 0.91 | 1.03 | 0.90 | 0.90 | 0.90 | 0.01% | 90,756 |
| Aug 20, 2025 | 0.95 | 0.98 | 0.88 | 0.90 | 0.90 | -6.64% | 85,626 |
| Aug 19, 2025 | 1.02 | 1.05 | 0.95 | 0.96 | 0.96 | -10.38% | 141,906 |
| Aug 18, 2025 | 0.92 | 1.19 | 0.90 | 1.07 | 1.07 | 16.30% | 657,975 |
| Aug 15, 2025 | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | - | 10,213 |