Haoxin Limited Class A O... (HXHX)
NASDAQ: HXHX
· Real-Time Price · USD
1.01
0.01 (1.01%)
At close: Sep 05, 2025, 3:59 PM
0.96
-4.83%
After-hours: Sep 05, 2025, 04:14 PM EDT
HXHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.96 | 1.10 | 0.94 | 1.01 | 1.01 | 1.00% | 94,087 |
| Sep 4, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 0.00% | 110,042 |
| Sep 3, 2025 | 0.93 | 1.12 | 0.93 | 1.00 | 1.00 | 0.00% | 150,021 |
| Sep 2, 2025 | 0.93 | 1.00 | 0.90 | 1.00 | 1.00 | 4.17% | 19,700 |
| Aug 29, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 58,600 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 79,277 |
| Aug 27, 2025 | 0.99 | 1.08 | 0.96 | 0.98 | 0.98 | 1.03% | 72,522 |
| Aug 26, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 2.11% | 11,535 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -5.00% | 39,915 |
| Aug 22, 2025 | 0.96 | 1.05 | 0.95 | 1.00 | 1.00 | 11.11% | 112,613 |
| Aug 21, 2025 | 0.91 | 1.03 | 0.90 | 0.90 | 0.90 | 0.00% | 90,800 |
| Aug 20, 2025 | 0.95 | 0.98 | 0.88 | 0.90 | 0.90 | -6.25% | 85,626 |
| Aug 19, 2025 | 1.02 | 1.05 | 0.95 | 0.96 | 0.96 | -10.28% | 141,906 |
| Aug 18, 2025 | 0.92 | 1.19 | 0.90 | 1.07 | 1.07 | 16.30% | 658,000 |
| Aug 15, 2025 | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | 0.00% | 10,213 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.84 | 0.92 | 0.92 | -8.00% | 162,600 |
| 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 |