HXHX | Haoxin Hldg-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Haoxin Hldg-A (HXHX)

NASDAQ

$0.35-$0.03 (-8.76%)

Price as of Oct 02, 2026 7:59 PM EDT

$1.2M
Market Cap
-73.87%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
-20.10%

Low Price$0.38

High Price$0.50
3 Months
-19.97%

Low Price$0.38

High Price$0.58
1 Year
-73.87%

Low Price$0.35

High Price$1.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.36	0.40	0.35	0.39	-3.00%	16,721,941
10/01/2026	0.51	0.57	0.36	0.40	0.00%	14,289,210
09/30/2026	0.40	0.41	0.39	0.40	-2.39%	42,037
09/29/2026	0.41	0.41	0.39	0.41	-3.05%	24,124
09/28/2026	0.41	0.43	0.40	0.42	-1.67%	17,449
09/25/2026	0.39	0.43	0.39	0.43	+9.92%	35,975
09/24/2026	0.41	0.42	0.38	0.39	-1.36%	86,384
09/23/2026	0.40	0.42	0.38	0.40	+0.81%	69,594
09/22/2026	0.41	0.41	0.39	0.39	-4.07%	31,737
09/21/2026	0.44	0.44	0.40	0.41	-3.55%	96,558
09/18/2026	0.42	0.44	0.40	0.43	+1.24%	85,781
09/17/2026	0.40	0.47	0.39	0.42	+11.26%	422,424
09/16/2026	0.42	0.60	0.37	0.38	-8.18%	5,897,618
09/15/2026	0.47	0.47	0.41	0.41	-11.82%	106,955
09/14/2026	0.47	0.47	0.46	0.47	-1.04%	8,577
09/11/2026	0.48	0.49	0.47	0.47	-0.44%	9,222
09/10/2026	0.48	0.50	0.47	0.47	-3.84%	51,111
09/09/2026	0.48	0.50	0.48	0.49	-1.34%	10,503
09/08/2026	0.52	0.52	0.48	0.50	+4.31%	27,769
09/04/2026	0.48	0.51	0.47	0.48	-5.20%	80,679
09/03/2026	0.48	0.53	0.46	0.50	+3.85%	290,596
09/02/2026	0.49	0.51	0.47	0.49	+2.10%	30,900
09/01/2026	0.47	0.48	0.47	0.48	-2.70%	15,318
08/31/2026	0.49	0.50	0.47	0.49	-6.84%	88,247
08/28/2026	0.48	0.53	0.48	0.52	+6.97%	41,994
08/27/2026	0.51	0.51	0.48	0.49	-4.18%	107,680
08/26/2026	0.52	0.52	0.51	0.51	+0.14%	34,717
08/25/2026	0.53	0.53	0.51	0.51	-4.09%	28,063
08/24/2026	0.51	0.53	0.49	0.53	+3.25%	100,928
08/21/2026	0.53	0.53	0.50	0.52	-1.75%	186,130
08/20/2026	0.50	0.53	0.50	0.53	+3.92%	114,122
08/19/2026	0.52	0.53	0.50	0.51	-7.02%	98,258
08/18/2026	0.57	0.61	0.51	0.54	-5.13%	361,538
08/17/2026	0.49	0.63	0.49	0.57	+11.56%	1,277,973
08/14/2026	0.53	0.58	0.51	0.51	-11.41%	369,404
08/13/2026	0.48	0.58	0.48	0.58	+7.01%	2,265,385
08/12/2026	0.52	0.75	0.48	0.54	+11.75%	37,226,468
08/11/2026	0.48	0.73	0.45	0.49	+0.89%	11,410,724
08/10/2026	0.43	0.48	0.43	0.48	+4.16%	6,991
08/07/2026	0.49	0.49	0.43	0.46	-2.47%	3,661
08/06/2026	0.51	0.51	0.47	0.47	-1.52%	22,044
08/05/2026	0.48	0.52	0.48	0.48	+0.38%	7,014
08/04/2026	0.47	0.48	0.43	0.48	-0.35%	18,752
08/03/2026	0.48	0.50	0.45	0.48	+1.54%	58,389
07/31/2026	0.50	0.50	0.43	0.47	+3.69%	84,515
07/30/2026	0.45	0.47	0.43	0.46	+3.18%	39,614
07/29/2026	0.42	0.49	0.42	0.44	+4.99%	35,806
07/28/2026	0.46	0.46	0.42	0.42	-6.36%	12,668
07/27/2026	0.42	0.46	0.41	0.45	-9.93%	37,541
07/24/2026	0.53	0.53	0.46	0.50	-2.44%	48,334
07/23/2026	0.52	0.52	0.50	0.51	-3.52%	9,539
07/22/2026	0.51	0.54	0.50	0.53	-2.28%	19,385
07/21/2026	0.52	0.54	0.48	0.54	+2.53%	29,078
07/20/2026	0.53	0.53	0.50	0.53	-7.09%	113,006
07/17/2026	0.56	0.57	0.53	0.57	-1.16%	16,440
07/16/2026	0.55	0.58	0.55	0.58	-0.10%	37,688
07/15/2026	0.55	0.58	0.53	0.58	+1.53%	36,126
07/14/2026	0.53	0.57	0.53	0.57	-1.11%	20,554
07/13/2026	0.50	0.58	0.48	0.58	0.00%	43,304
07/10/2026	0.52	0.58	0.52	0.58	+4.56%	65,224
07/09/2026	0.48	0.55	0.48	0.55	+6.38%	87,443
07/08/2026	0.46	0.52	0.46	0.52	+1.35%	26,922
07/07/2026	0.50	0.52	0.50	0.51	-1.22%	65,822
07/06/2026	0.47	0.52	0.47	0.52	+6.50%	238,772
07/02/2026	0.48	0.48	0.45	0.48	-0.02%	289,779
07/01/2026	0.44	0.51	0.41	0.48	+7.76%	654,467
06/30/2026	0.37	0.47	0.32	0.45	+17.49%	16,169,191
06/29/2026	0.41	0.41	0.38	0.38	-5.48%	131,819
06/26/2026	0.41	0.43	0.40	0.41	-1.36%	74,470
06/25/2026	0.43	0.45	0.41	0.41	-9.16%	71,603
06/24/2026	0.45	0.48	0.44	0.45	+3.67%	138,470
06/23/2026	0.44	0.46	0.43	0.44	-2.33%	53,932
06/22/2026	0.49	0.49	0.43	0.45	-2.02%	76,443
06/18/2026	0.44	0.49	0.43	0.46	+2.50%	75,425
06/17/2026	0.49	0.55	0.43	0.44	-12.08%	281,919
06/16/2026	0.52	0.58	0.46	0.51	-8.00%	412,605
06/15/2026	0.53	0.55	0.52	0.55	-2.66%	174,690
06/12/2026	0.60	0.65	0.51	0.56	-5.77%	573,863
06/11/2026	0.59	0.72	0.52	0.60	-31.89%	2,014,190
06/10/2026	0.59	1.03	0.57	0.88	+73.26%	34,602,783
06/09/2026	0.47	0.65	0.42	0.51	+27.87%	30,403,680
06/08/2026	0.40	0.60	0.34	0.40	-11.60%	7,009,160
06/05/2026	0.44	0.65	0.37	0.45	+4.49%	12,989,475
06/04/2026	0.39	0.45	0.39	0.43	+12.98%	305,564
06/03/2026	0.42	0.43	0.37	0.38	-9.29%	162,342
06/02/2026	0.44	0.45	0.38	0.42	-6.65%	229,588
06/01/2026	0.51	0.53	0.40	0.45	-10.12%	306,217
05/29/2026	0.47	0.52	0.47	0.50	+7.36%	50,836
05/28/2026	0.46	0.49	0.46	0.47	-4.94%	20,245
05/27/2026	0.49	0.49	0.47	0.49	+3.09%	3,565
05/26/2026	0.50	0.50	0.46	0.48	-2.52%	63,534
05/22/2026	0.48	0.53	0.48	0.49	-2.07%	53,329
05/21/2026	0.42	0.52	0.42	0.50	+7.10%	526,839
05/20/2026	0.45	0.47	0.45	0.46	+4.50%	27,252
05/19/2026	0.42	0.46	0.42	0.44	-3.26%	33,192
05/18/2026	0.45	0.50	0.44	0.46	+2.27%	18,519
05/15/2026	0.45	0.50	0.42	0.45	+0.16%	61,290
05/14/2026	0.42	0.52	0.42	0.45	+4.44%	146,395
05/13/2026	0.46	0.47	0.42	0.43	-3.15%	75,758
05/12/2026	0.43	0.45	0.42	0.44	+0.86%	107,281