Haoxin Limited Class A O... (HXHX)
NASDAQ: HXHX
· Real-Time Price · USD
0.92
-0.08 (-8.00%)
At close: Aug 14, 2025, 3:59 PM
0.90
-1.72%
After-hours: Aug 14, 2025, 07:47 PM EDT
HXHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.00 | 1.00 | 0.84 | 0.92 | 0.92 | -8.00% | 157,165 |
| Aug 13, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 58,000 |
| Aug 12, 2025 | 1.05 | 1.07 | 0.98 | 1.03 | 1.03 | -0.96% | 61,627 |
| Aug 11, 2025 | 1.13 | 1.20 | 1.02 | 1.04 | 1.04 | -11.86% | 193,300 |
| Aug 8, 2025 | 1.09 | 1.35 | 1.07 | 1.18 | 1.18 | 8.26% | 635,149 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -8.40% | 64,658 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.14 | 1.19 | 1.19 | -2.46% | 38,528 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 22,817 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 34,202 |
| Aug 1, 2025 | 1.34 | 1.35 | 1.11 | 1.24 | 1.24 | -8.15% | 119,118 |
| Jul 31, 2025 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -4.93% | 43,199 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 53,081 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | -4.17% | 55,700 |
| Jul 28, 2025 | 1.45 | 1.52 | 1.42 | 1.44 | 1.44 | 5.11% | 69,730 |
| Jul 25, 2025 | 1.36 | 1.40 | 1.32 | 1.37 | 1.37 | 0.00% | 86,800 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 0.00% | 39,876 |
| Jul 23, 2025 | 1.40 | 1.43 | 1.33 | 1.37 | 1.37 | -0.72% | 141,988 |
| Jul 22, 2025 | 1.45 | 1.48 | 1.36 | 1.38 | 1.38 | -4.83% | 214,643 |
| Jul 21, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 66,119 |
| Jul 18, 2025 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 59,007 |