Haoxin Holdings Limited (HXHX)

NASDAQ: HXHX · Real-Time Price · USD

0.405

-0.006 (-1.36%)

At close: Jun 26, 2026, 4:00 PM EDT

0.425

+0.020 (4.89%)

After-hours: Jun 26, 2026, 7:14 PM EDT

Haoxin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.41	0.43	0.40	0.41	0.41	-1.36%	72,140
Jun 25, 2026	0.43	0.45	0.41	0.41	0.41	-9.16%	70,161
Jun 24, 2026	0.45	0.48	0.44	0.45	0.45	3.67%	138,448
Jun 23, 2026	0.44	0.46	0.43	0.44	0.44	-2.33%	52,564
Jun 22, 2026	0.49	0.49	0.43	0.45	0.45	-2.02%	74,107
Jun 18, 2026	0.44	0.49	0.43	0.46	0.46	2.50%	75,021
Jun 17, 2026	0.49	0.55	0.43	0.44	0.44	-12.08%	267,688
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
May 27, 2026	0.49	0.49	0.47	0.49	0.49	3.09%	3,565
May 26, 2026	0.50	0.50	0.46	0.48	0.48	-2.52%	63,534
May 22, 2026	0.48	0.53	0.48	0.49	0.49	-2.07%	53,329
May 21, 2026	0.42	0.52	0.42	0.50	0.50	7.10%	526,964
May 20, 2026	0.45	0.47	0.45	0.46	0.46	4.50%	27,252
May 19, 2026	0.42	0.46	0.42	0.44	0.44	-3.26%	33,192
May 18, 2026	0.45	0.50	0.44	0.46	0.46	2.27%	18,519
May 15, 2026	0.45	0.50	0.42	0.45	0.45	0.16%	61,290
May 14, 2026	0.42	0.52	0.42	0.45	0.45	4.44%	146,395
May 13, 2026	0.46	0.47	0.42	0.43	0.43	-3.15%	75,758
May 12, 2026	0.43	0.45	0.42	0.44	0.44	0.86%	107,281
May 11, 2026	0.43	0.47	0.43	0.44	0.44	-4.33%	61,697
May 8, 2026	0.47	0.47	0.45	0.46	0.46	-4.56%	59,699
May 7, 2026	0.47	0.49	0.45	0.48	0.48	-5.43%	82,404
May 6, 2026	0.48	0.58	0.48	0.51	0.51	1.94%	94,298
May 5, 2026	0.52	0.52	0.49	0.50	0.50	-5.64%	36,350
May 4, 2026	0.53	0.56	0.49	0.53	0.53	-8.67%	75,718
May 1, 2026	0.56	0.58	0.56	0.58	0.58	-1.79%	9,955
Apr 30, 2026	0.53	0.59	0.53	0.59	0.59	3.67%	54,191
Apr 29, 2026	0.58	0.58	0.56	0.57	0.57	-2.20%	28,204
Apr 28, 2026	0.57	0.59	0.50	0.58	0.58	-2.75%	90,614
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