Haoxin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.49	0.49	0.43	0.46	0.46	-2.47%	3,547
Aug 6, 2026	0.51	0.51	0.47	0.47	0.47	-1.52%	22,023
Aug 5, 2026	0.48	0.52	0.48	0.48	0.48	0.38%	6,988
Aug 4, 2026	0.47	0.48	0.43	0.48	0.48	-0.35%	18,252
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%	39,413
Jul 29, 2026	0.42	0.49	0.42	0.44	0.44	4.99%	33,746
Jul 28, 2026	0.46	0.46	0.42	0.42	0.42	-6.36%	12,659
Jul 27, 2026	0.42	0.46	0.41	0.45	0.45	-9.93%	37,400
Jul 24, 2026	0.53	0.53	0.46	0.50	0.50	-2.44%	45,234
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
Jul 9, 2026	0.48	0.55	0.48	0.55	0.55	6.38%	87,443
Jul 8, 2026	0.46	0.52	0.46	0.52	0.52	1.35%	26,922
Jul 7, 2026	0.50	0.52	0.50	0.51	0.51	-1.22%	65,822
Jul 6, 2026	0.47	0.52	0.47	0.52	0.52	6.50%	238,772
Jul 2, 2026	0.48	0.48	0.45	0.48	0.48	-0.02%	289,779
Jul 1, 2026	0.44	0.51	0.41	0.48	0.48	7.76%	654,628
Jun 30, 2026	0.37	0.47	0.32	0.45	0.45	17.49%	16,169,191
Jun 29, 2026	0.41	0.41	0.38	0.38	0.38	-5.48%	131,819
Jun 26, 2026	0.41	0.43	0.40	0.41	0.41	-1.36%	74,470
Jun 25, 2026	0.43	0.45	0.41	0.41	0.41	-9.16%	71,603
Jun 24, 2026	0.45	0.48	0.44	0.45	0.45	3.67%	138,470
Jun 23, 2026	0.44	0.46	0.43	0.44	0.44	-2.33%	53,932
Jun 22, 2026	0.49	0.49	0.43	0.45	0.45	-2.02%	76,443
Jun 18, 2026	0.44	0.49	0.43	0.46	0.46	2.50%	75,425
Jun 17, 2026	0.49	0.55	0.43	0.44	0.44	-12.08%	281,919
Jun 16, 2026	0.52	0.58	0.46	0.51	0.51	-8.00%	412,605
Jun 15, 2026	0.53	0.55	0.52	0.55	0.55	-2.66%	174,690
Jun 12, 2026	0.60	0.65	0.51	0.56	0.56	-5.77%	573,863
Jun 11, 2026	0.59	0.72	0.52	0.60	0.60	-31.89%	2,014,190
Jun 10, 2026	0.59	1.03	0.57	0.88	0.88	73.26%	34,602,783
Jun 9, 2026	0.47	0.65	0.42	0.51	0.51	27.87%	30,403,680
Jun 8, 2026	0.40	0.60	0.34	0.40	0.40	-11.60%	7,009,160
Jun 5, 2026	0.44	0.65	0.37	0.45	0.45	4.49%	12,989,475
Jun 4, 2026	0.39	0.45	0.39	0.43	0.43	12.98%	305,564
Jun 3, 2026	0.42	0.43	0.37	0.38	0.38	-9.29%	162,442
Jun 2, 2026	0.44	0.45	0.38	0.42	0.42	-6.65%	229,588
Jun 1, 2026	0.51	0.53	0.40	0.45	0.45	-10.12%	306,217
May 29, 2026	0.47	0.52	0.47	0.50	0.50	7.36%	50,836
May 28, 2026	0.46	0.49	0.46	0.47	0.47	-4.94%	20,245