Haoxin Limited Class A O... (HXHX)
NASDAQ: HXHX
· Real-Time Price · USD
1.53
0.04 (2.68%)
At close: Oct 03, 2025, 3:58 PM
1.48
-3.22%
After-hours: Oct 03, 2025, 06:50 PM EDT
HXHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.44 | 1.55 | 1.41 | 1.49 | 1.49 | 0.00% | 126,263 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.43 | 1.49 | 1.49 | -3.25% | 113,239 |
| Oct 1, 2025 | 1.47 | 1.67 | 1.47 | 1.54 | 1.54 | 6.94% | 125,800 |
| Sep 30, 2025 | 1.60 | 1.75 | 1.40 | 1.44 | 1.44 | -15.29% | 186,300 |
| Sep 29, 2025 | 1.55 | 1.84 | 1.55 | 1.70 | 1.70 | 13.33% | 528,222 |
| Sep 26, 2025 | 1.37 | 1.55 | 1.34 | 1.50 | 1.50 | 10.29% | 182,016 |
| Sep 25, 2025 | 1.43 | 1.70 | 1.33 | 1.36 | 1.36 | -1.45% | 581,900 |
| Sep 24, 2025 | 1.22 | 1.46 | 1.22 | 1.38 | 1.38 | 13.11% | 200,549 |
| Sep 23, 2025 | 1.18 | 1.37 | 1.18 | 1.22 | 1.22 | 5.17% | 267,639 |
| Sep 22, 2025 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 69,500 |
| Sep 19, 2025 | 1.14 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 52,200 |
| Sep 18, 2025 | 1.12 | 1.20 | 1.10 | 1.14 | 1.14 | 0.88% | 125,533 |
| Sep 17, 2025 | 1.12 | 1.18 | 1.08 | 1.13 | 1.13 | 0.89% | 29,125 |
| Sep 16, 2025 | 1.15 | 1.19 | 1.08 | 1.12 | 1.12 | -5.88% | 84,700 |
| Sep 15, 2025 | 1.26 | 1.31 | 1.11 | 1.19 | 1.19 | -12.50% | 138,300 |
| Sep 12, 2025 | 1.39 | 1.60 | 1.30 | 1.36 | 1.36 | -2.86% | 638,918 |
| Sep 11, 2025 | 1.11 | 1.47 | 1.07 | 1.40 | 1.40 | 21.74% | 899,110 |
| Sep 10, 2025 | 1.02 | 1.17 | 0.98 | 1.15 | 1.15 | 15.00% | 258,400 |
| Sep 9, 2025 | 0.92 | 1.06 | 0.92 | 1.00 | 1.00 | 4.17% | 150,735 |
| Sep 8, 2025 | 0.96 | 1.25 | 0.94 | 0.96 | 0.96 | -4.95% | 901,500 |
Page 1 of 7