Haoxin Holdings Limited (HXHX)

NASDAQ: HXHX · Real-Time Price · USD

0.3193

-0.0157 (-4.69%)

At close: Oct 9, 2026, 4:00 PM EDT

0.3010

-0.0183 (-5.73%)

After-hours: Oct 9, 2026, 7:57 PM EDT

Haoxin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.34	0.34	0.30	0.32	0.32	-4.69%	1,092,258
Oct 8, 2026	0.33	0.46	0.29	0.34	0.34	3.94%	27,671,020
Oct 7, 2026	0.33	0.34	0.31	0.32	0.32	1.67%	74,073
Oct 6, 2026	0.34	0.35	0.30	0.32	0.32	-5.51%	315,659
Oct 5, 2026	0.34	0.36	0.33	0.34	0.34	-13.53%	596,080
Oct 2, 2026	0.36	0.40	0.35	0.39	0.39	-3.00%	16,571,784
Oct 1, 2026	0.51	0.57	0.36	0.40	0.40	-	14,128,277
Sep 30, 2026	0.40	0.41	0.39	0.40	0.40	-2.39%	42,037
Sep 29, 2026	0.41	0.41	0.39	0.41	0.41	-3.05%	24,124
Sep 28, 2026	0.41	0.43	0.40	0.42	0.42	-1.67%	17,449
Sep 25, 2026	0.39	0.43	0.39	0.43	0.43	9.92%	35,975
Sep 24, 2026	0.41	0.42	0.38	0.39	0.39	-1.36%	86,384
Sep 23, 2026	0.40	0.42	0.38	0.40	0.40	0.81%	69,594
Sep 22, 2026	0.41	0.41	0.39	0.39	0.39	-4.07%	31,737
Sep 21, 2026	0.44	0.44	0.40	0.41	0.41	-3.55%	96,558
Sep 18, 2026	0.42	0.44	0.40	0.43	0.43	1.24%	85,781
Sep 17, 2026	0.40	0.47	0.39	0.42	0.42	11.26%	422,424
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