Haoxin Holdings Limited (HXHX)
NASDAQ: HXHX · Real-Time Price · USD
1.490
-0.010 (-0.67%)
At close: Jul 3, 2025, 1:00 PM
1.539
+0.049 (3.31%)
After-hours: Jul 3, 2025, 4:56 PM EDT
Haoxin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.53 | 1.53 | 1.43 | 1.49 | 1.49 | -0.67% | 36,211 |
| Jul 2, 2025 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 57,413 |
| Jul 1, 2025 | 1.47 | 1.55 | 1.45 | 1.52 | 1.52 | -1.30% | 40,820 |
| Jun 30, 2025 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 2.74% | 40,588 |
| Jun 27, 2025 | 1.59 | 1.60 | 1.41 | 1.50 | 1.50 | -4.28% | 73,029 |
| Jun 26, 2025 | 1.58 | 1.61 | 1.52 | 1.57 | 1.57 | -2.73% | 84,814 |
| Jun 25, 2025 | 1.54 | 1.64 | 1.54 | 1.61 | 1.61 | 3.87% | 27,944 |
| Jun 24, 2025 | 1.67 | 1.72 | 1.55 | 1.55 | 1.55 | -8.28% | 71,693 |
| Jun 23, 2025 | 1.62 | 1.75 | 1.59 | 1.69 | 1.69 | 0.96% | 81,753 |
| Jun 20, 2025 | 1.67 | 1.71 | 1.61 | 1.67 | 1.67 | -2.67% | 44,867 |
| Jun 18, 2025 | 1.66 | 1.80 | 1.65 | 1.72 | 1.72 | 7.50% | 111,694 |
| Jun 17, 2025 | 1.53 | 1.69 | 1.48 | 1.60 | 1.60 | 2.89% | 162,190 |
| Jun 16, 2025 | 1.46 | 1.63 | 1.37 | 1.56 | 1.56 | 4.36% | 106,201 |
| Jun 13, 2025 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | - | 42,425 |
| Jun 12, 2025 | 1.46 | 1.57 | 1.46 | 1.49 | 1.49 | -1.32% | 40,366 |
| Jun 11, 2025 | 1.47 | 1.56 | 1.44 | 1.51 | 1.51 | 2.72% | 92,676 |
| Jun 10, 2025 | 1.50 | 1.67 | 1.41 | 1.47 | 1.47 | -3.61% | 204,802 |
| Jun 9, 2025 | 1.56 | 1.61 | 1.50 | 1.53 | 1.53 | -2.24% | 72,060 |
| Jun 6, 2025 | 1.58 | 1.65 | 1.50 | 1.56 | 1.56 | -3.41% | 77,836 |
| Jun 5, 2025 | 1.66 | 1.76 | 1.59 | 1.62 | 1.62 | -6.10% | 159,597 |
| Jun 4, 2025 | 1.88 | 2.11 | 1.65 | 1.72 | 1.72 | -10.88% | 625,430 |
| Jun 3, 2025 | 1.81 | 1.95 | 1.74 | 1.93 | 1.93 | 6.63% | 132,420 |
| Jun 2, 2025 | 1.62 | 1.94 | 1.62 | 1.81 | 1.81 | 8.38% | 259,983 |
| May 30, 2025 | 1.80 | 1.84 | 1.62 | 1.67 | 1.67 | -6.18% | 155,947 |
| May 29, 2025 | 1.65 | 1.90 | 1.59 | 1.78 | 1.78 | 9.88% | 294,341 |
| May 28, 2025 | 1.41 | 1.68 | 1.39 | 1.62 | 1.62 | 11.72% | 292,300 |
| May 27, 2025 | 1.38 | 1.48 | 1.38 | 1.45 | 1.45 | 6.62% | 89,442 |
| May 23, 2025 | 1.44 | 1.52 | 1.32 | 1.36 | 1.36 | -4.90% | 122,155 |
| May 22, 2025 | 1.33 | 1.50 | 1.32 | 1.43 | 1.43 | 2.88% | 104,616 |
| May 21, 2025 | 1.34 | 1.63 | 1.34 | 1.39 | 1.39 | 0.72% | 606,281 |
| May 20, 2025 | 1.41 | 1.51 | 1.29 | 1.38 | 1.38 | -4.17% | 137,801 |
| May 19, 2025 | 1.41 | 1.58 | 1.41 | 1.44 | 1.44 | -0.69% | 42,892 |
| May 16, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 2.11% | 34,002 |
| May 15, 2025 | 1.45 | 1.51 | 1.37 | 1.42 | 1.42 | -5.33% | 125,439 |
| May 14, 2025 | 1.56 | 1.59 | 1.45 | 1.50 | 1.50 | -1.32% | 87,678 |
| 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 |