Haoxin Holdings Limited (HXHX)

NASDAQ: HXHX · Real-Time Price · USD

0.1699

+0.0109 (6.86%)

At close: Oct 30, 2026, 4:00 PM EDT

0.1710

+0.0011 (0.65%)

After-hours: Oct 30, 2026, 7:59 PM EDT

Haoxin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.16	0.17	0.16	0.17	0.17	6.86%	1,393,753
Oct 29, 2026	0.17	0.17	0.15	0.16	0.16	-7.34%	405,167
Oct 28, 2026	0.18	0.18	0.17	0.17	0.17	-6.43%	55,673
Oct 27, 2026	0.19	0.19	0.18	0.18	0.18	-1.08%	56,322
Oct 26, 2026	0.20	0.21	0.18	0.19	0.19	-3.44%	127,055
Oct 23, 2026	0.18	0.20	0.18	0.19	0.19	1.96%	52,882
Oct 22, 2026	0.19	0.20	0.18	0.19	0.19	-1.62%	91,240
Oct 21, 2026	0.21	0.21	0.19	0.19	0.19	-10.98%	311,987
Oct 20, 2026	0.21	0.22	0.20	0.22	0.22	-4.32%	596,828
Oct 19, 2026	0.26	0.26	0.21	0.22	0.22	-15.14%	345,154
Oct 16, 2026	0.30	0.30	0.25	0.26	0.26	-6.46%	189,218
Oct 15, 2026	0.27	0.29	0.26	0.28	0.28	2.24%	220,684
Oct 14, 2026	0.26	0.28	0.24	0.28	0.28	2.56%	124,323
Oct 13, 2026	0.27	0.29	0.26	0.27	0.27	-5.56%	268,123
Oct 12, 2026	0.30	0.31	0.27	0.29	0.29	-10.46%	540,428
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%	28,373,875
Oct 7, 2026	0.33	0.34	0.31	0.32	0.32	1.67%	653,670
Oct 6, 2026	0.34	0.35	0.30	0.32	0.32	-5.51%	330,621
Oct 5, 2026	0.34	0.36	0.33	0.34	0.34	-13.53%	636,428
Oct 2, 2026	0.36	0.40	0.35	0.39	0.39	-3.00%	16,727,979
Oct 1, 2026	0.51	0.57	0.36	0.40	0.40	-	14,289,210
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