Haoxin Holdings Limited (HXHX)

NASDAQ: HXHX · Real-Time Price · USD

0.4251

+0.0052 (1.24%)

At close: Sep 18, 2026, 4:00 PM EDT

0.4130

-0.0121 (-2.85%)

After-hours: Sep 18, 2026, 5:27 PM EDT

Haoxin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.42	0.44	0.40	0.43	0.43	1.24%	84,932
Sep 17, 2026	0.40	0.47	0.39	0.42	0.42	11.26%	408,028
Sep 16, 2026	0.42	0.60	0.37	0.38	0.38	-8.18%	5,897,618
Sep 15, 2026	0.47	0.47	0.41	0.41	0.41	-11.82%	106,955
Sep 14, 2026	0.47	0.47	0.46	0.47	0.47	-1.04%	8,577
Sep 11, 2026	0.48	0.49	0.47	0.47	0.47	-0.44%	9,222
Sep 10, 2026	0.48	0.50	0.47	0.47	0.47	-3.84%	51,111
Sep 9, 2026	0.48	0.50	0.48	0.49	0.49	-1.34%	10,503
Sep 8, 2026	0.52	0.52	0.48	0.50	0.50	4.31%	27,769
Sep 4, 2026	0.48	0.51	0.47	0.48	0.48	-5.20%	80,679
Sep 3, 2026	0.48	0.53	0.46	0.50	0.50	3.85%	290,596
Sep 2, 2026	0.49	0.51	0.47	0.49	0.49	2.10%	30,900
Sep 1, 2026	0.47	0.48	0.47	0.48	0.48	-2.70%	15,318
Aug 31, 2026	0.49	0.50	0.47	0.49	0.49	-6.84%	88,247
Aug 28, 2026	0.48	0.53	0.48	0.52	0.52	6.97%	41,994
Aug 27, 2026	0.51	0.51	0.48	0.49	0.49	-4.18%	107,680
Aug 26, 2026	0.52	0.52	0.51	0.51	0.51	0.14%	34,717
Aug 25, 2026	0.53	0.53	0.51	0.51	0.51	-4.09%	28,063
Aug 24, 2026	0.51	0.53	0.49	0.53	0.53	3.25%	100,928
Aug 21, 2026	0.53	0.53	0.50	0.52	0.52	-1.75%	186,130
Aug 20, 2026	0.50	0.53	0.50	0.53	0.53	3.92%	114,122
Aug 19, 2026	0.52	0.53	0.50	0.51	0.51	-7.02%	98,258
Aug 18, 2026	0.57	0.61	0.51	0.54	0.54	-5.13%	361,538
Aug 17, 2026	0.49	0.63	0.49	0.57	0.57	11.56%	1,277,973
Aug 14, 2026	0.53	0.58	0.51	0.51	0.51	-11.41%	369,404
Aug 13, 2026	0.48	0.58	0.48	0.58	0.58	7.01%	2,265,385
Aug 12, 2026	0.52	0.75	0.48	0.54	0.54	11.75%	37,226,864
Aug 11, 2026	0.48	0.73	0.45	0.49	0.49	0.89%	11,410,724
Aug 10, 2026	0.43	0.48	0.43	0.48	0.48	4.16%	6,991
Aug 7, 2026	0.49	0.49	0.43	0.46	0.46	-2.47%	3,661
Aug 6, 2026	0.51	0.51	0.47	0.47	0.47	-1.52%	22,044
Aug 5, 2026	0.48	0.52	0.48	0.48	0.48	0.38%	7,014
Aug 4, 2026	0.47	0.48	0.43	0.48	0.48	-0.35%	18,752
Aug 3, 2026	0.48	0.50	0.45	0.48	0.48	1.54%	58,389
Jul 31, 2026	0.50	0.50	0.43	0.47	0.47	3.69%	84,515
Jul 30, 2026	0.45	0.47	0.43	0.46	0.46	3.18%	39,614
Jul 29, 2026	0.42	0.49	0.42	0.44	0.44	4.99%	35,806
Jul 28, 2026	0.46	0.46	0.42	0.42	0.42	-6.36%	12,668
Jul 27, 2026	0.42	0.46	0.41	0.45	0.45	-9.93%	37,541
Jul 24, 2026	0.53	0.53	0.46	0.50	0.50	-2.44%	48,334
Jul 23, 2026	0.52	0.52	0.50	0.51	0.51	-3.52%	9,539
Jul 22, 2026	0.51	0.54	0.50	0.53	0.53	-2.28%	19,385
Jul 21, 2026	0.52	0.54	0.48	0.54	0.54	2.53%	29,078
Jul 20, 2026	0.53	0.53	0.50	0.53	0.53	-7.09%	113,006
Jul 17, 2026	0.56	0.57	0.53	0.57	0.57	-1.16%	16,440
Jul 16, 2026	0.55	0.58	0.55	0.58	0.58	-0.10%	37,688
Jul 15, 2026	0.55	0.58	0.53	0.58	0.58	1.53%	36,126
Jul 14, 2026	0.53	0.57	0.53	0.57	0.57	-1.11%	20,554
Jul 13, 2026	0.50	0.58	0.48	0.58	0.58	-	43,304
Jul 10, 2026	0.52	0.58	0.52	0.58	0.58	4.56%	65,224