Haoxin Holdings Limited (HXHX)

NASDAQ: HXHX · Real-Time Price · USD

0.457

+0.000 (0.07%)

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

0.469

+0.012 (2.63%)

After-hours: Mar 9, 2026, 7:22 PM EDT

Haoxin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.46	0.49	0.46	0.46	0.46	0.07%	22,588
Mar 6, 2026	0.46	0.48	0.44	0.46	0.46	-5.85%	43,493
Mar 5, 2026	0.50	0.50	0.48	0.49	0.49	-1.92%	33,868
Mar 4, 2026	0.50	0.51	0.45	0.49	0.49	-3.49%	169,504
Mar 3, 2026	0.51	0.53	0.51	0.51	0.51	0.02%	73,987
Mar 2, 2026	0.51	0.53	0.51	0.51	0.51	-1.35%	77,051
Feb 27, 2026	0.53	0.55	0.50	0.52	0.52	-4.05%	130,813
Feb 26, 2026	0.52	0.58	0.50	0.54	0.54	4.90%	103,758
Feb 25, 2026	0.50	0.52	0.50	0.52	0.52	-0.58%	65,936
Feb 24, 2026	0.50	0.52	0.49	0.52	0.52	3.80%	80,734
Feb 23, 2026	0.52	0.52	0.46	0.50	0.50	-8.17%	149,489
Feb 20, 2026	0.57	0.57	0.53	0.54	0.54	-5.45%	60,901
Feb 19, 2026	0.53	0.59	0.52	0.58	0.58	-0.71%	173,038
Feb 18, 2026	0.58	0.63	0.52	0.58	0.58	-1.71%	222,216
Feb 17, 2026	0.53	0.64	0.52	0.59	0.59	-7.36%	854,472
Feb 13, 2026	0.50	0.65	0.44	0.64	0.64	17.96%	11,669,685
Feb 12, 2026	0.43	0.69	0.40	0.54	0.54	36.29%	51,366,619
Feb 11, 2026	0.39	0.42	0.38	0.40	0.40	3.12%	41,213
Feb 10, 2026	0.38	0.42	0.37	0.38	0.38	3.70%	23,570
Feb 9, 2026	0.36	0.40	0.36	0.37	0.37	-7.14%	17,403
Feb 6, 2026	0.36	0.40	0.36	0.40	0.40	5.00%	99,347
Feb 5, 2026	0.41	0.43	0.35	0.38	0.38	-10.84%	85,588
Feb 4, 2026	0.42	0.48	0.42	0.43	0.43	-4.74%	85,911
Feb 3, 2026	0.46	0.46	0.44	0.45	0.45	-1.69%	69,473
Feb 2, 2026	0.45	0.47	0.45	0.46	0.46	0.55%	43,923
Jan 30, 2026	0.48	0.55	0.45	0.45	0.45	-5.71%	596,918
Jan 29, 2026	0.48	0.49	0.47	0.48	0.48	-0.64%	53,477
Jan 28, 2026	0.49	0.50	0.48	0.48	0.48	0.54%	86,420
Jan 27, 2026	0.50	0.50	0.48	0.48	0.48	-0.12%	47,142
Jan 26, 2026	0.49	0.51	0.47	0.48	0.48	-1.56%	79,465
Jan 23, 2026	0.49	0.51	0.49	0.49	0.49	0.23%	103,307
Jan 22, 2026	0.50	0.50	0.48	0.49	0.49	-0.93%	198,513
Jan 21, 2026	0.51	0.51	0.47	0.49	0.49	-3.49%	108,944
Jan 20, 2026	0.51	0.53	0.50	0.51	0.51	1.47%	85,294
Jan 16, 2026	0.51	0.54	0.50	0.50	0.50	-1.14%	67,631
Jan 15, 2026	0.50	0.51	0.47	0.51	0.51	-0.53%	126,192
Jan 14, 2026	0.54	0.56	0.50	0.51	0.51	-2.28%	100,872
Jan 13, 2026	0.56	0.56	0.52	0.52	0.52	-3.70%	133,868
Jan 12, 2026	0.57	0.57	0.53	0.54	0.54	-8.49%	158,839
Jan 9, 2026	0.58	0.62	0.56	0.59	0.59	6.08%	335,808
Jan 8, 2026	0.54	0.57	0.53	0.56	0.56	-0.09%	345,830
Jan 7, 2026	0.54	0.58	0.54	0.56	0.56	3.78%	442,467
Jan 6, 2026	0.56	0.94	0.51	0.54	0.54	-1.50%	7,542,249
Jan 5, 2026	0.54	0.58	0.52	0.55	0.55	-0.31%	226,814
Jan 2, 2026	0.58	0.64	0.52	0.55	0.55	-7.10%	566,055
Dec 31, 2025	0.67	0.71	0.59	0.59	0.59	-14.41%	312,190
Dec 30, 2025	0.69	0.77	0.69	0.69	0.69	-2.83%	213,403
Dec 29, 2025	0.81	0.86	0.65	0.71	0.71	-18.09%	518,550
Dec 26, 2025	0.88	0.97	0.75	0.87	0.87	-0.20%	922,764
Dec 24, 2025	0.89	1.18	0.77	0.87	0.87	-	4,539,002
Dec 23, 2025	0.65	0.99	0.64	0.87	0.87	-32.56%	7,912,949
Dec 22, 2025	0.52	1.47	0.50	1.29	1.29	273.91%	323,507,399
Dec 19, 2025	0.35	0.37	0.33	0.35	0.35	-9.21%	57,691
Dec 18, 2025	0.40	0.41	0.36	0.38	0.38	-8.21%	65,402
Dec 17, 2025	0.43	0.43	0.41	0.41	0.41	-4.28%	41,479
Dec 16, 2025	0.41	0.43	0.40	0.43	0.43	2.51%	28,898
Dec 15, 2025	0.45	0.45	0.42	0.42	0.42	-5.13%	40,503
Dec 12, 2025	0.45	0.48	0.44	0.44	0.44	-1.62%	15,848
Dec 11, 2025	0.47	0.47	0.45	0.45	0.45	-9.33%	26,623
Dec 10, 2025	0.53	0.53	0.47	0.50	0.50	1.01%	15,580
Dec 9, 2025	0.47	0.49	0.46	0.49	0.49	4.73%	29,668
Dec 8, 2025	0.51	0.52	0.45	0.47	0.47	-7.43%	64,003
Dec 5, 2025	0.54	0.55	0.51	0.51	0.51	-6.61%	40,552
Dec 4, 2025	0.52	0.55	0.52	0.55	0.55	4.95%	22,510
Dec 3, 2025	0.52	0.56	0.51	0.52	0.52	-2.00%	33,747
Dec 2, 2025	0.54	0.55	0.51	0.53	0.53	-0.34%	19,813
Dec 1, 2025	0.58	0.58	0.49	0.53	0.53	-5.14%	130,291
Nov 28, 2025	0.59	0.59	0.56	0.56	0.56	-1.36%	20,991
Nov 26, 2025	0.64	0.64	0.57	0.57	0.57	-7.00%	145,090
Nov 25, 2025	0.60	0.62	0.55	0.61	0.61	-1.29%	61,480
Nov 24, 2025	0.52	0.63	0.52	0.62	0.62	20.29%	311,682
Nov 21, 2025	0.51	0.56	0.49	0.51	0.51	-5.18%	173,505
Nov 20, 2025	0.71	0.71	0.48	0.54	0.54	-31.12%	1,039,436
Nov 19, 2025	0.57	0.89	0.57	0.79	0.79	41.15%	4,701,579
Nov 18, 2025	0.57	0.59	0.53	0.56	0.56	-1.90%	149,173
Nov 17, 2025	0.56	0.61	0.53	0.57	0.57	6.91%	146,011
Nov 14, 2025	0.51	0.53	0.50	0.53	0.53	2.29%	9,452
Nov 13, 2025	0.56	0.57	0.50	0.52	0.52	-7.29%	107,613
Nov 12, 2025	0.65	0.65	0.56	0.56	0.56	-16.86%	174,302
Nov 11, 2025	0.74	0.77	0.56	0.68	0.68	-9.58%	212,093
Nov 10, 2025	0.72	0.79	0.72	0.75	0.75	2.23%	40,175
Nov 7, 2025	0.72	0.75	0.72	0.73	0.73	-3.87%	27,380
Nov 6, 2025	0.76	0.77	0.72	0.76	0.76	0.66%	17,064
Nov 5, 2025	0.73	0.76	0.71	0.75	0.75	1.10%	15,875
Nov 4, 2025	0.74	0.76	0.72	0.75	0.75	-3.69%	39,185
Nov 3, 2025	0.76	0.79	0.76	0.78	0.78	-4.32%	28,257
Oct 31, 2025	0.81	0.82	0.75	0.81	0.81	-3.57%	57,165
Oct 30, 2025	0.77	0.88	0.74	0.84	0.84	-17.65%	409,932
Oct 29, 2025	1.03	1.08	1.02	1.02	1.02	-0.97%	3,501,828
Oct 28, 2025	1.04	1.08	1.00	1.03	1.03	-	52,187
Oct 27, 2025	1.11	1.11	1.03	1.03	1.03	-1.90%	35,975
Oct 24, 2025	1.08	1.10	1.04	1.05	1.05	-	24,042
Oct 23, 2025	1.09	1.10	1.03	1.05	1.05	3.86%	32,069
Oct 22, 2025	1.21	1.24	0.99	1.01	1.01	-16.45%	126,049
Oct 21, 2025	1.29	1.29	1.21	1.21	1.21	-6.92%	40,017
Oct 20, 2025	1.25	1.34	1.25	1.30	1.30	0.78%	56,777
Oct 17, 2025	1.31	1.37	1.27	1.29	1.29	1.57%	84,348
Oct 16, 2025	1.30	1.50	1.23	1.27	1.27	10.43%	395,286
Oct 15, 2025	1.23	1.24	1.13	1.15	1.15	-3.36%	62,456
Oct 14, 2025	1.22	1.25	1.19	1.19	1.19	-5.18%	44,260