Haoxin Holdings Limited Class A HXHX
NASDAQ · United States · Transportation
$0.4090+0.01 (+2.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.38 | -5.00% | $0.50 | $0.57 | $0.38 | 13.33M |
| 2026-09-30 | $0.40 | -2.44% | $0.40 | $0.41 | $0.39 | 41.90K |
| 2026-09-29 | $0.41 | -3.07% | $0.41 | $0.41 | $0.39 | 24.00K |
| 2026-09-28 | $0.42 | -1.63% | $0.41 | $0.43 | $0.40 | 17.30K |
| 2026-09-25 | $0.43 | +9.97% | $0.39 | $0.43 | $0.39 | 36.00K |
| 2026-09-24 | $0.39 | -1.51% | $0.41 | $0.42 | $0.38 | 86.20K |
| 2026-09-23 | $0.40 | +1.02% | $0.40 | $0.42 | $0.38 | 69.60K |
| 2026-09-22 | $0.39 | -4.15% | $0.41 | $0.41 | $0.39 | 31.70K |
| 2026-09-21 | $0.41 | -3.53% | $0.44 | $0.44 | $0.40 | 93.70K |
| 2026-09-18 | $0.43 | +1.19% | $0.42 | $0.44 | $0.40 | 85.80K |
| 2026-09-17 | $0.42 | +11.41% | $0.40 | $0.47 | $0.39 | 420.90K |
| 2026-09-16 | $0.38 | -8.27% | $0.42 | $0.60 | $0.37 | 5.90M |
| 2026-09-15 | $0.41 | -11.80% | $0.47 | $0.47 | $0.41 | 100.30K |
| 2026-09-14 | $0.47 | -1.06% | $0.47 | $0.47 | $0.46 | 8.60K |
| 2026-09-11 | $0.47 | -0.42% | $0.48 | $0.49 | $0.47 | 9.20K |
| 2026-09-10 | $0.47 | -3.86% | $0.48 | $0.50 | $0.47 | 51.10K |
| 2026-09-09 | $0.49 | -1.40% | $0.49 | $0.50 | $0.49 | 10.50K |
| 2026-09-08 | $0.50 | +4.39% | $0.52 | $0.52 | $0.48 | 27.80K |
| 2026-09-04 | $0.48 | -5.16% | $0.48 | $0.51 | $0.47 | 80.70K |
| 2026-09-03 | $0.50 | +3.70% | $0.48 | $0.53 | $0.46 | 290.60K |
| 2026-09-02 | $0.49 | +2.10% | $0.49 | $0.51 | $0.47 | 30.80K |
| 2026-09-01 | $0.48 | -2.66% | $0.47 | $0.48 | $0.47 | 15.30K |
| 2026-08-31 | $0.49 | -6.86% | $0.49 | $0.50 | $0.47 | 88.20K |
| 2026-08-28 | $0.52 | +6.92% | $0.48 | $0.53 | $0.48 | 40.20K |
| 2026-08-27 | $0.49 | -4.10% | $0.50 | $0.50 | $0.48 | 107.60K |
| 2026-08-26 | $0.51 | +0.20% | $0.52 | $0.52 | $0.50 | 34.70K |
| 2026-08-25 | $0.51 | -4.13% | $0.53 | $0.53 | $0.51 | 27.50K |
| 2026-08-24 | $0.53 | +3.29% | $0.51 | $0.53 | $0.49 | 100.20K |
| 2026-08-21 | $0.52 | -1.71% | $0.53 | $0.53 | $0.50 | 185.20K |
| 2026-08-20 | $0.52 | +3.75% | $0.50 | $0.53 | $0.50 | 114.10K |
| 2026-08-19 | $0.51 | -6.99% | $0.52 | $0.53 | $0.50 | 98.30K |
| 2026-08-18 | $0.54 | -5.06% | $0.57 | $0.62 | $0.51 | 361.50K |
| 2026-08-17 | $0.57 | +11.48% | $0.49 | $0.63 | $0.49 | 1.28M |
| 2026-08-14 | $0.51 | -11.38% | $0.53 | $0.58 | $0.51 | 369.40K |
| 2026-08-13 | $0.58 | +7.01% | $0.48 | $0.58 | $0.48 | 2.27M |
| 2026-08-12 | $0.54 | +11.75% | $0.52 | $0.75 | $0.48 | 37.23M |
| 2026-08-11 | $0.49 | +0.83% | $0.48 | $0.74 | $0.45 | 11.41M |
| 2026-08-10 | $0.48 | +4.11% | $0.43 | $0.48 | $0.43 | 6.90K |
| 2026-08-07 | $0.46 | -2.33% | $0.49 | $0.49 | $0.43 | 3.70K |
| 2026-08-06 | $0.47 | -1.66% | $0.51 | $0.51 | $0.47 | 22.00K |
| 2026-08-05 | $0.48 | +0.42% | $0.48 | $0.52 | $0.48 | 7.00K |
| 2026-08-04 | $0.48 | -0.21% | $0.47 | $0.48 | $0.43 | 18.80K |
| 2026-08-03 | $0.48 | +1.48% | $0.48 | $0.50 | $0.45 | 58.40K |
| 2026-07-31 | $0.47 | +3.73% | $0.50 | $0.50 | $0.43 | 84.50K |
| 2026-07-30 | $0.46 | +3.17% | $0.45 | $0.47 | $0.43 | 39.40K |
| 2026-07-29 | $0.44 | +4.99% | $0.42 | $0.49 | $0.42 | 34.80K |
| 2026-07-28 | $0.42 | -6.44% | $0.46 | $0.46 | $0.42 | 12.70K |
| 2026-07-27 | $0.45 | -9.82% | $0.42 | $0.46 | $0.41 | 37.40K |
| 2026-07-24 | $0.50 | -2.54% | $0.53 | $0.53 | $0.46 | 48.30K |
| 2026-07-23 | $0.51 | -3.58% | $0.52 | $0.52 | $0.50 | 9.50K |
| 2026-07-22 | $0.53 | -2.21% | $0.51 | $0.54 | $0.50 | 19.30K |
| 2026-07-21 | $0.54 | +2.45% | $0.52 | $0.54 | $0.49 | 29.10K |
| 2026-07-20 | $0.53 | -7.02% | $0.53 | $0.53 | $0.50 | 113.00K |
| 2026-07-17 | $0.57 | -1.21% | $0.56 | $0.57 | $0.53 | 16.40K |
| 2026-07-16 | $0.58 | 0.00% | $0.55 | $0.58 | $0.55 | 37.40K |
| 2026-07-15 | $0.58 | +1.41% | $0.55 | $0.58 | $0.53 | 36.10K |
| 2026-07-14 | $0.57 | -1.04% | $0.53 | $0.57 | $0.53 | 20.60K |
| 2026-07-13 | $0.57 | 0.00% | $0.50 | $0.57 | $0.48 | 43.30K |
| 2026-07-10 | $0.57 | +4.55% | $0.52 | $0.57 | $0.52 | 65.20K |
| 2026-07-09 | $0.55 | +6.38% | $0.48 | $0.55 | $0.48 | 87.40K |
| 2026-07-08 | $0.52 | +1.37% | $0.46 | $0.52 | $0.46 | 26.90K |
| 2026-07-07 | $0.51 | -1.16% | $0.50 | $0.51 | $0.50 | 65.40K |
| 2026-07-06 | $0.52 | +6.39% | $0.47 | $0.52 | $0.47 | 238.70K |
| 2026-07-02 | $0.49 | 0.00% | $0.48 | $0.49 | $0.45 | 268.90K |
| 2026-07-01 | $0.49 | +7.78% | $0.44 | $0.51 | $0.41 | 654.60K |
| 2026-06-30 | $0.45 | +17.49% | $0.37 | $0.47 | $0.32 | 16.17M |
| 2026-06-29 | $0.38 | -5.43% | $0.41 | $0.41 | $0.38 | 131.80K |
| 2026-06-26 | $0.41 | -1.46% | $0.41 | $0.43 | $0.40 | 74.50K |
| 2026-06-25 | $0.41 | -9.07% | $0.43 | $0.45 | $0.41 | 71.00K |
| 2026-06-24 | $0.45 | +3.67% | $0.45 | $0.48 | $0.44 | 138.50K |
| 2026-06-23 | $0.44 | -2.46% | $0.44 | $0.46 | $0.43 | 53.50K |
| 2026-06-22 | $0.45 | -1.97% | $0.49 | $0.49 | $0.43 | 76.40K |
| 2026-06-18 | $0.46 | +2.47% | $0.44 | $0.49 | $0.43 | 75.40K |
| 2026-06-17 | $0.44 | -12.06% | $0.49 | $0.55 | $0.43 | 281.90K |
| 2026-06-16 | $0.51 | -8.00% | $0.52 | $0.58 | $0.46 | 412.60K |
| 2026-06-15 | $0.55 | -2.65% | $0.53 | $0.55 | $0.52 | 174.20K |
| 2026-06-12 | $0.56 | -5.68% | $0.60 | $0.65 | $0.51 | 572.90K |
| 2026-06-11 | $0.60 | -31.93% | $0.59 | $0.72 | $0.52 | 2.01M |
| 2026-06-10 | $0.88 | +73.23% | $0.59 | $1.03 | $0.56 | 34.60M |
| 2026-06-09 | $0.51 | +27.96% | $0.47 | $0.65 | $0.41 | 30.40M |
| 2026-06-08 | $0.40 | -11.58% | $0.40 | $0.60 | $0.34 | 7.01M |
| 2026-06-05 | $0.45 | +4.42% | $0.44 | $0.65 | $0.37 | 12.99M |
| 2026-06-04 | $0.43 | +12.86% | $0.39 | $0.45 | $0.39 | 305.60K |
| 2026-06-03 | $0.38 | -9.29% | $0.42 | $0.43 | $0.37 | 162.40K |
| 2026-06-02 | $0.42 | -6.67% | $0.44 | $0.45 | $0.38 | 229.60K |
| 2026-06-01 | $0.45 | -10.00% | $0.51 | $0.53 | $0.40 | 306.20K |
| 2026-05-29 | $0.50 | +7.30% | $0.47 | $0.52 | $0.47 | 50.80K |
| 2026-05-28 | $0.47 | -4.90% | $0.46 | $0.49 | $0.46 | 18.30K |
| 2026-05-27 | $0.49 | +3.16% | $0.49 | $0.49 | $0.47 | 3.60K |
| 2026-05-26 | $0.47 | -2.66% | $0.50 | $0.50 | $0.46 | 63.50K |