Haoxin Holdings Limited (HXHX)
NASDAQ: HXHX · Real-Time Price · USD
0.8683
-0.0017 (-0.20%)
At close: Dec 26, 2025, 4:00 PM EST
0.7968
-0.0715 (-8.23%)
After-hours: Dec 26, 2025, 7:59 PM EST
Haoxin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.88 | 0.97 | 0.75 | 0.87 | 0.87 | -0.20% | 897,167 |
| Dec 24, 2025 | 0.89 | 1.18 | 0.77 | 0.87 | 0.87 | - | 4,496,537 |
| Dec 23, 2025 | 0.65 | 0.99 | 0.64 | 0.87 | 0.87 | -32.56% | 7,733,483 |
| Dec 22, 2025 | 0.52 | 1.47 | 0.50 | 1.29 | 1.29 | 273.91% | 318,680,540 |
| Dec 19, 2025 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | -9.21% | 57,616 |
| Dec 18, 2025 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -8.21% | 65,402 |
| Dec 17, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.28% | 38,966 |
| Dec 16, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 2.51% | 28,898 |
| Dec 15, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -5.13% | 36,567 |
| Dec 12, 2025 | 0.45 | 0.48 | 0.44 | 0.44 | 0.44 | -1.62% | 12,664 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -9.33% | 25,924 |
| Dec 10, 2025 | 0.53 | 0.53 | 0.47 | 0.50 | 0.50 | 1.01% | 15,580 |
| Dec 9, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 4.73% | 29,668 |
| Dec 8, 2025 | 0.51 | 0.52 | 0.45 | 0.47 | 0.47 | -7.43% | 63,533 |
| Dec 5, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -6.61% | 37,349 |
| Dec 4, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 4.95% | 18,192 |
| Dec 3, 2025 | 0.52 | 0.56 | 0.51 | 0.52 | 0.52 | -2.00% | 33,640 |
| Dec 2, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -0.34% | 19,769 |
| Dec 1, 2025 | 0.58 | 0.58 | 0.49 | 0.53 | 0.53 | -5.14% | 129,791 |
| Nov 28, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -1.36% | 20,991 |
| Nov 26, 2025 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -7.00% | 143,256 |
| Nov 25, 2025 | 0.60 | 0.62 | 0.55 | 0.61 | 0.61 | -1.29% | 61,480 |
| Nov 24, 2025 | 0.52 | 0.63 | 0.52 | 0.62 | 0.62 | 20.29% | 311,045 |
| Nov 21, 2025 | 0.51 | 0.56 | 0.49 | 0.51 | 0.51 | -5.18% | 172,289 |
| Nov 20, 2025 | 0.71 | 0.71 | 0.48 | 0.54 | 0.54 | -31.12% | 1,020,623 |
| Nov 19, 2025 | 0.57 | 0.89 | 0.57 | 0.79 | 0.79 | 41.15% | 4,701,579 |
| Nov 18, 2025 | 0.57 | 0.59 | 0.53 | 0.56 | 0.56 | -1.90% | 149,173 |
| Nov 17, 2025 | 0.56 | 0.61 | 0.53 | 0.57 | 0.57 | 6.91% | 146,011 |
| Nov 14, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 2.29% | 9,452 |
| Nov 13, 2025 | 0.56 | 0.57 | 0.50 | 0.52 | 0.52 | -7.29% | 107,613 |
| Nov 12, 2025 | 0.65 | 0.65 | 0.56 | 0.56 | 0.56 | -16.86% | 174,302 |
| Nov 11, 2025 | 0.74 | 0.77 | 0.56 | 0.68 | 0.68 | -9.58% | 212,093 |
| Nov 10, 2025 | 0.72 | 0.79 | 0.72 | 0.75 | 0.75 | 2.23% | 40,175 |
| Nov 7, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -3.87% | 27,380 |
| Nov 6, 2025 | 0.76 | 0.77 | 0.72 | 0.76 | 0.76 | 0.66% | 17,064 |
| Nov 5, 2025 | 0.73 | 0.76 | 0.71 | 0.75 | 0.75 | 1.10% | 15,875 |
| Nov 4, 2025 | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | -3.69% | 39,185 |
| Nov 3, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | -4.32% | 28,257 |
| Oct 31, 2025 | 0.81 | 0.82 | 0.75 | 0.81 | 0.81 | -3.57% | 57,165 |
| Oct 30, 2025 | 0.77 | 0.88 | 0.74 | 0.84 | 0.84 | -17.65% | 409,932 |
| Oct 29, 2025 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 3,501,828 |
| Oct 28, 2025 | 1.04 | 1.08 | 1.00 | 1.03 | 1.03 | - | 52,187 |
| Oct 27, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -1.90% | 35,975 |
| 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 |