Haoxin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.46	0.46	0.44	0.46	0.46	-0.35%	15,194
Mar 17, 2026	0.45	0.46	0.43	0.46	0.46	1.49%	64,713
Mar 16, 2026	0.44	0.46	0.44	0.45	0.45	-1.98%	25,202
Mar 13, 2026	0.42	0.46	0.42	0.46	0.46	5.96%	43,385
Mar 12, 2026	0.43	0.45	0.42	0.43	0.43	-5.62%	32,801
Mar 11, 2026	0.46	0.46	0.45	0.46	0.46	-1.29%	69,556
Mar 10, 2026	0.46	0.48	0.44	0.47	0.47	1.75%	24,120
Mar 9, 2026	0.46	0.49	0.46	0.46	0.46	0.07%	22,588
Mar 6, 2026	0.46	0.48	0.44	0.46	0.46	-5.85%	43,493
Mar 5, 2026	0.50	0.50	0.48	0.49	0.49	-1.92%	33,868
Mar 4, 2026	0.50	0.51	0.45	0.49	0.49	-3.49%	169,504
Mar 3, 2026	0.51	0.53	0.51	0.51	0.51	0.02%	73,987
Mar 2, 2026	0.51	0.53	0.51	0.51	0.51	-1.35%	77,051
Feb 27, 2026	0.53	0.55	0.50	0.52	0.52	-4.05%	130,813
Feb 26, 2026	0.52	0.58	0.50	0.54	0.54	4.90%	103,758
Feb 25, 2026	0.50	0.52	0.50	0.52	0.52	-0.58%	65,936
Feb 24, 2026	0.50	0.52	0.49	0.52	0.52	3.80%	80,734
Feb 23, 2026	0.52	0.52	0.46	0.50	0.50	-8.17%	149,489
Feb 20, 2026	0.57	0.57	0.53	0.54	0.54	-5.45%	60,901
Feb 19, 2026	0.53	0.59	0.52	0.58	0.58	-0.71%	173,038
Feb 18, 2026	0.58	0.63	0.52	0.58	0.58	-1.71%	222,216
Feb 17, 2026	0.53	0.64	0.52	0.59	0.59	-7.36%	854,472
Feb 13, 2026	0.50	0.65	0.44	0.64	0.64	17.96%	11,669,685
Feb 12, 2026	0.43	0.69	0.40	0.54	0.54	36.29%	51,366,619
Feb 11, 2026	0.39	0.42	0.38	0.40	0.40	3.12%	41,213
Feb 10, 2026	0.38	0.42	0.37	0.38	0.38	3.70%	23,570
Feb 9, 2026	0.36	0.40	0.36	0.37	0.37	-7.14%	17,403
Feb 6, 2026	0.36	0.40	0.36	0.40	0.40	5.00%	99,347
Feb 5, 2026	0.41	0.43	0.35	0.38	0.38	-10.84%	85,588
Feb 4, 2026	0.42	0.48	0.42	0.43	0.43	-4.74%	85,911
Feb 3, 2026	0.46	0.46	0.44	0.45	0.45	-1.69%	69,473
Feb 2, 2026	0.45	0.47	0.45	0.46	0.46	0.55%	43,923
Jan 30, 2026	0.48	0.55	0.45	0.45	0.45	-5.71%	596,918
Jan 29, 2026	0.48	0.49	0.47	0.48	0.48	-0.64%	53,477
Jan 28, 2026	0.49	0.50	0.48	0.48	0.48	0.54%	86,420
Jan 27, 2026	0.50	0.50	0.48	0.48	0.48	-0.12%	47,142
Jan 26, 2026	0.49	0.51	0.47	0.48	0.48	-1.56%	79,465
Jan 23, 2026	0.49	0.51	0.49	0.49	0.49	0.23%	103,307
Jan 22, 2026	0.50	0.50	0.48	0.49	0.49	-0.93%	198,513
Jan 21, 2026	0.51	0.51	0.47	0.49	0.49	-3.49%	108,944
Jan 20, 2026	0.51	0.53	0.50	0.51	0.51	1.47%	85,294
Jan 16, 2026	0.51	0.54	0.50	0.50	0.50	-1.14%	67,631
Jan 15, 2026	0.50	0.51	0.47	0.51	0.51	-0.53%	126,192
Jan 14, 2026	0.54	0.56	0.50	0.51	0.51	-2.28%	100,872
Jan 13, 2026	0.56	0.56	0.52	0.52	0.52	-3.70%	133,868
Jan 12, 2026	0.57	0.57	0.53	0.54	0.54	-8.49%	158,839
Jan 9, 2026	0.58	0.62	0.56	0.59	0.59	6.08%	335,808
Jan 8, 2026	0.54	0.57	0.53	0.56	0.56	-0.09%	345,830
Jan 7, 2026	0.54	0.58	0.54	0.56	0.56	3.78%	442,467
Jan 6, 2026	0.56	0.94	0.51	0.54	0.54	-1.50%	7,542,249