Skip to main content
Haoxin Holdings Limited (HXHX)
NASDAQ: HXHX · Real-Time Price · USD
0.509
-0.036 (-6.61%)
At close: Dec 5, 2025, 4:00 PM EST
0.518
+0.009 (1.81%)
After-hours: Dec 5, 2025, 7:21 PM EST

Haoxin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.540.550.510.510.51-6.61%37,349
Dec 4, 20250.520.550.520.550.554.95%18,192
Dec 3, 20250.520.560.510.520.52-2.00%33,640
Dec 2, 20250.540.550.510.530.53-0.34%19,769
Dec 1, 20250.580.580.490.530.53-5.14%129,791
Nov 28, 20250.590.590.560.560.56-1.36%20,991
Nov 26, 20250.640.640.570.570.57-7.00%143,256
Nov 25, 20250.600.620.550.610.61-1.29%61,480
Nov 24, 20250.520.630.520.620.6220.29%311,045
Nov 21, 20250.510.560.490.510.51-5.18%172,289
Nov 20, 20250.710.710.480.540.54-31.12%1,020,623
Nov 19, 20250.570.890.570.790.7941.15%4,701,579
Nov 18, 20250.570.590.530.560.56-1.90%149,173
Nov 17, 20250.560.610.530.570.576.91%146,011
Nov 14, 20250.510.530.500.530.532.29%9,452
Nov 13, 20250.560.570.500.520.52-7.29%107,613
Nov 12, 20250.650.650.560.560.56-16.86%174,302
Nov 11, 20250.740.770.560.680.68-9.58%212,093
Nov 10, 20250.720.790.720.750.752.23%40,175
Nov 7, 20250.720.750.720.730.73-3.87%27,380
Nov 6, 20250.760.770.720.760.760.66%17,064
Nov 5, 20250.730.760.710.750.751.10%15,875
Nov 4, 20250.740.760.720.750.75-3.69%39,185
Nov 3, 20250.760.790.760.780.78-4.32%28,257
Oct 31, 20250.810.820.750.810.81-3.57%57,165
Oct 30, 20250.770.880.740.840.84-17.65%409,932
Oct 29, 20251.031.081.021.021.02-0.97%3,501,828
Oct 28, 20251.041.081.001.031.03-52,187
Oct 27, 20251.111.111.031.031.03-1.90%35,975
Oct 24, 20251.081.101.041.051.05-24,042
Oct 23, 20251.091.101.031.051.053.86%32,069
Oct 22, 20251.211.240.991.011.01-16.45%126,049
Oct 21, 20251.291.291.211.211.21-6.92%40,017
Oct 20, 20251.251.341.251.301.300.78%56,777
Oct 17, 20251.311.371.271.291.291.57%84,348
Oct 16, 20251.301.501.231.271.2710.43%395,286
Oct 15, 20251.231.241.131.151.15-3.36%62,456
Oct 14, 20251.221.251.191.191.19-5.18%44,260
Oct 13, 20251.181.311.101.261.262.87%48,502
Oct 10, 20251.311.351.221.221.22-8.27%87,131
Oct 9, 20251.321.351.301.331.330.76%37,466
Oct 8, 20251.361.411.301.321.32-2.94%104,637
Oct 7, 20251.461.481.361.361.36-6.85%140,212
Oct 6, 20251.531.641.401.461.46-1.68%200,045
Oct 3, 20251.441.551.411.491.49-0.34%126,316
Oct 2, 20251.581.581.431.491.49-3.25%113,239
Oct 1, 20251.471.671.471.541.546.94%125,758
Sep 30, 20251.601.751.401.441.44-15.29%186,256
Sep 29, 20251.551.841.551.701.7013.33%528,222
Sep 26, 20251.371.551.341.501.5010.29%182,016
Sep 25, 20251.431.701.331.361.36-1.09%581,874
Sep 24, 20251.221.461.221.381.3812.70%200,549
Sep 23, 20251.181.371.181.221.225.17%267,639
Sep 22, 20251.141.191.121.161.160.87%69,477
Sep 19, 20251.141.171.101.151.150.88%52,160
Sep 18, 20251.121.201.101.141.140.88%125,533
Sep 17, 20251.121.181.081.131.130.89%29,125
Sep 16, 20251.151.191.081.121.12-5.88%84,661
Sep 15, 20251.261.311.111.191.19-12.50%138,282
Sep 12, 20251.391.601.301.361.36-2.86%638,918
Sep 11, 20251.111.471.071.401.4021.74%899,110
Sep 10, 20251.021.170.981.151.1515.00%258,387
Sep 9, 20250.921.060.921.001.004.17%150,735
Sep 8, 20250.961.250.940.960.96-4.95%901,470
Sep 5, 20250.961.100.941.011.011.01%94,087
Sep 4, 20250.971.000.961.001.00-0.01%110,042
Sep 3, 20250.931.120.931.001.00-150,021
Sep 2, 20250.931.000.901.001.003.63%19,655
Aug 29, 20251.001.000.950.970.96-0.65%58,594
Aug 28, 20251.011.010.950.970.97-0.89%79,277
Aug 27, 20250.991.080.960.980.981.04%72,522
Aug 26, 20250.951.000.950.970.971.57%11,535
Aug 25, 20251.001.000.930.950.95-4.51%39,915
Aug 22, 20250.961.050.951.001.0011.69%112,613
Aug 21, 20250.911.030.900.900.900.01%90,756
Aug 20, 20250.950.980.880.900.90-6.64%85,626
Aug 19, 20251.021.050.950.960.96-10.38%141,906
Aug 18, 20250.921.190.901.071.0716.30%657,975
Aug 15, 20250.920.940.880.920.92-10,213
Aug 14, 20251.001.000.840.920.92-8.00%162,566
Aug 13, 20251.031.050.981.001.00-2.91%57,996
Aug 12, 20251.051.070.981.031.03-0.96%61,627
Aug 11, 20251.131.201.021.041.04-11.86%193,259
Aug 8, 20251.091.351.071.181.188.26%635,149
Aug 7, 20251.191.191.081.091.09-8.40%63,717
Aug 6, 20251.251.251.141.191.19-2.46%38,528
Aug 5, 20251.261.261.221.221.22-2.40%22,817
Aug 4, 20251.241.271.221.251.250.81%34,202
Aug 1, 20251.341.351.111.241.24-8.15%119,118
Jul 31, 20251.381.411.331.351.35-4.93%43,199
Jul 30, 20251.411.421.361.421.422.90%53,081
Jul 29, 20251.501.501.351.381.38-4.17%55,668
Jul 28, 20251.451.521.421.441.445.11%69,730
Jul 25, 20251.361.401.321.371.37-86,775
Jul 24, 20251.371.381.331.371.37-39,876
Jul 23, 20251.401.431.331.371.37-0.72%141,988
Jul 22, 20251.451.481.361.381.38-4.83%214,643
Jul 21, 20251.431.491.431.451.45-2.03%66,119
Jul 18, 20251.421.501.411.481.481.37%59,007
Jul 17, 20251.461.481.401.461.46-2.01%91,456