Haoxin Holdings Limited (HXHX)
NASDAQ: HXHX · Real-Time Price · USD
1.360
-0.040 (-2.86%)
At close: Sep 12, 2025, 4:00 PM EDT
1.370
+0.010 (0.74%)
After-hours: Sep 12, 2025, 7:56 PM EDT
Haoxin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.84 | 0.92 | 0.92 | -8.00% | 162,566 |
| Aug 13, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 57,996 |
| Aug 12, 2025 | 1.05 | 1.07 | 0.98 | 1.03 | 1.03 | -0.96% | 61,627 |
| Aug 11, 2025 | 1.13 | 1.20 | 1.02 | 1.04 | 1.04 | -11.86% | 193,259 |
| Aug 8, 2025 | 1.09 | 1.35 | 1.07 | 1.18 | 1.18 | 8.26% | 635,149 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -8.40% | 63,717 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.14 | 1.19 | 1.19 | -2.46% | 38,528 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 22,817 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 34,202 |
| Aug 1, 2025 | 1.34 | 1.35 | 1.11 | 1.24 | 1.24 | -8.15% | 119,118 |
| Jul 31, 2025 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -4.93% | 43,199 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 53,081 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | -4.17% | 55,668 |
| Jul 28, 2025 | 1.45 | 1.52 | 1.42 | 1.44 | 1.44 | 5.11% | 69,730 |
| Jul 25, 2025 | 1.36 | 1.40 | 1.32 | 1.37 | 1.37 | - | 86,775 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | - | 39,876 |
| Jul 23, 2025 | 1.40 | 1.43 | 1.33 | 1.37 | 1.37 | -0.72% | 141,988 |
| Jul 22, 2025 | 1.45 | 1.48 | 1.36 | 1.38 | 1.38 | -4.83% | 214,643 |
| Jul 21, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 66,119 |
| Jul 18, 2025 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 59,007 |
| Jul 17, 2025 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | -2.01% | 91,456 |
| Jul 16, 2025 | 1.44 | 1.52 | 1.42 | 1.49 | 1.49 | 1.36% | 113,620 |
| Jul 15, 2025 | 1.48 | 1.55 | 1.40 | 1.47 | 1.47 | 2.08% | 287,295 |
| Jul 14, 2025 | 1.41 | 1.49 | 1.40 | 1.44 | 1.44 | 1.41% | 63,283 |
| Jul 11, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 31,297 |
| Jul 10, 2025 | 1.50 | 1.51 | 1.40 | 1.50 | 1.50 | 2.74% | 38,230 |
| Jul 9, 2025 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 3.18% | 39,210 |
| Jul 8, 2025 | 1.43 | 1.44 | 1.36 | 1.42 | 1.42 | -3.74% | 50,261 |
| Jul 7, 2025 | 1.51 | 1.51 | 1.40 | 1.47 | 1.47 | -1.34% | 75,895 |
| Jul 3, 2025 | 1.53 | 1.53 | 1.43 | 1.49 | 1.49 | -0.67% | 36,211 |