Haoxin Holdings Limited (HXHX)
NASDAQ: HXHX · Real-Time Price · USD
0.5146
-0.0281 (-5.18%)
At close: Nov 21, 2025, 4:00 PM EST
0.5200
+0.0054 (1.05%)
After-hours: Nov 21, 2025, 6:56 PM EST
Haoxin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |