Haoxin Holdings Limited (HXHX)

NASDAQ: HXHX · Real-Time Price · USD

0.583

-0.017 (-2.75%)

At close: Apr 28, 2026, 4:00 PM EDT

0.583

0.00 (0.00%)

Pre-market: Apr 29, 2026, 8:09 AM EDT

Haoxin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.57	0.59	0.50	0.58	0.58	-2.75%	90,474
Apr 27, 2026	0.61	0.62	0.58	0.60	0.60	-2.16%	89,400
Apr 24, 2026	0.60	0.63	0.60	0.61	0.61	-2.09%	78,755
Apr 23, 2026	0.62	0.63	0.60	0.63	0.63	2.39%	183,494
Apr 22, 2026	0.60	0.63	0.60	0.61	0.61	-0.78%	128,083
Apr 21, 2026	0.60	0.70	0.60	0.62	0.62	-0.18%	167,929
Apr 20, 2026	0.60	0.63	0.60	0.62	0.62	-2.05%	148,068
Apr 17, 2026	0.60	0.65	0.60	0.63	0.63	-3.12%	71,191
Apr 16, 2026	0.64	0.65	0.63	0.65	0.65	-1.10%	35,585
Apr 15, 2026	0.62	0.66	0.62	0.66	0.66	-2.92%	132,594
Apr 14, 2026	0.61	0.68	0.61	0.68	0.68	9.88%	413,494
Apr 13, 2026	0.48	0.75	0.45	0.62	0.62	18.57%	8,326,497
Apr 10, 2026	0.52	0.52	0.49	0.52	0.52	-3.53%	43,238
Apr 9, 2026	0.53	0.55	0.52	0.54	0.54	-1.82%	66,212
Apr 8, 2026	0.55	0.57	0.50	0.55	0.55	3.51%	29,497
Apr 7, 2026	0.50	0.57	0.50	0.53	0.53	-1.34%	105,629
Apr 6, 2026	0.51	0.55	0.50	0.54	0.54	3.35%	53,225
Apr 2, 2026	0.41	0.52	0.41	0.52	0.52	10.62%	354,520
Apr 1, 2026	0.39	0.49	0.39	0.47	0.47	19.87%	334,832
Mar 31, 2026	0.39	0.43	0.37	0.39	0.39	-4.41%	332,576
Mar 30, 2026	0.37	0.59	0.37	0.41	0.41	4.86%	20,284,112
Mar 27, 2026	0.46	0.46	0.37	0.39	0.39	-15.05%	62,097
Mar 26, 2026	0.46	0.47	0.45	0.46	0.46	-2.40%	6,692
Mar 25, 2026	0.46	0.50	0.45	0.47	0.47	3.08%	122,587
Mar 24, 2026	0.49	0.50	0.45	0.46	0.46	-	52,456
Mar 23, 2026	0.45	0.48	0.45	0.46	0.46	1.71%	25,980
Mar 20, 2026	0.48	0.48	0.45	0.45	0.45	-2.49%	24,076
Mar 19, 2026	0.41	0.48	0.41	0.46	0.46	1.41%	51,116
Mar 18, 2026	0.46	0.46	0.44	0.46	0.46	-0.35%	15,194
Mar 17, 2026	0.45	0.46	0.43	0.46	0.46	1.49%	64,714
Mar 16, 2026	0.44	0.46	0.44	0.45	0.45	-1.98%	25,302
Mar 13, 2026	0.42	0.46	0.42	0.46	0.46	5.96%	43,465
Mar 12, 2026	0.43	0.45	0.42	0.43	0.43	-5.62%	33,201
Mar 11, 2026	0.46	0.46	0.45	0.46	0.46	-1.29%	74,179
Mar 10, 2026	0.46	0.48	0.44	0.47	0.47	1.75%	24,151
Mar 9, 2026	0.46	0.49	0.46	0.46	0.46	0.07%	24,078
Mar 6, 2026	0.46	0.48	0.44	0.46	0.46	-5.85%	44,569
Mar 5, 2026	0.50	0.50	0.48	0.49	0.49	-1.92%	40,588
Mar 4, 2026	0.50	0.51	0.45	0.49	0.49	-3.49%	169,774
Mar 3, 2026	0.51	0.53	0.51	0.51	0.51	0.02%	79,375
Mar 2, 2026	0.51	0.53	0.51	0.51	0.51	-1.35%	79,732
Feb 27, 2026	0.53	0.55	0.50	0.52	0.52	-4.05%	132,494
Feb 26, 2026	0.52	0.58	0.50	0.54	0.54	4.90%	104,112
Feb 25, 2026	0.50	0.52	0.50	0.52	0.52	-0.58%	68,677
Feb 24, 2026	0.50	0.52	0.49	0.52	0.52	3.80%	84,205
Feb 23, 2026	0.52	0.52	0.46	0.50	0.50	-8.17%	155,140
Feb 20, 2026	0.57	0.57	0.53	0.54	0.54	-5.45%	66,536
Feb 19, 2026	0.53	0.59	0.52	0.58	0.58	-0.71%	176,624
Feb 18, 2026	0.58	0.63	0.52	0.58	0.58	-1.71%	237,947
Feb 17, 2026	0.53	0.64	0.52	0.59	0.59	-7.36%	905,355
Feb 13, 2026	0.50	0.65	0.44	0.64	0.64	17.96%	11,856,336
Feb 12, 2026	0.43	0.69	0.40	0.54	0.54	36.29%	68,203,813
Feb 11, 2026	0.39	0.42	0.38	0.40	0.40	3.12%	44,575
Feb 10, 2026	0.38	0.42	0.37	0.38	0.38	3.70%	24,872
Feb 9, 2026	0.36	0.40	0.36	0.37	0.37	-7.14%	19,003
Feb 6, 2026	0.36	0.40	0.36	0.40	0.40	5.00%	99,849
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