Dark

HXHX
Haoxin Holdings Limited Class A
stock NASDAQ

Market Open

Oct 1, 2026 1:52:08 PM EDT

0.4000USD0.000%(+0.4000)13,742,033

0.3200Bid 1.10Ask 0.7800Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

0.5263USD0.000%(+0.5263)2,255,515

After-hours

Sep 29, 2026 4:20:30 PM EDT

0.4100USD0.000%(+0.4100)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.500000	0.550000	0.390000	0.400000	0.000%	13,742,033	0.000%
2026-09-30	0.399900	0.405000	0.387100	0.400000	-2.391%	42,037	0.000%
2026-09-29	0.408416	0.411300	0.391400	0.409800	-3.052%	24,124	-2.391%
2026-09-28	0.412200	0.425300	0.400000	0.422700	-1.675%	17,450	-5.370%
2026-09-25	0.391100	0.430500	0.391100	0.429900	+9.921%	35,975	-6.955%
2026-09-24	0.410000	0.417300	0.380000	0.391100	-1.362%	86,384	+2.276%
2026-09-23	0.400000	0.419500	0.381300	0.396500	+0.814%	69,594	+0.883%
2026-09-22	0.407101	0.410000	0.388900	0.393300	-4.073%	31,737	+1.704%
2026-09-21	0.437300	0.440000	0.400000	0.410000	-3.552%	96,558	-2.439%
2026-09-18	0.419900	0.438200	0.400000	0.425100	+1.238%	85,782	-5.904%
2026-09-17	0.402000	0.470000	0.390201	0.419900	+11.261%	422,425	-4.739%
2026-09-16	0.420101	0.600600	0.368100	0.377400	-8.175%	5,897,618	+5.988%
2026-09-15	0.467400	0.471262	0.411000	0.411000	-11.821%	106,955	-2.676%
2026-09-14	0.465000	0.470100	0.463800	0.466100	-1.040%	8,577	-14.182%
2026-09-11	0.483000	0.490600	0.465000	0.471000	-0.444%	9,222	-15.074%
2026-09-10	0.480600	0.498900	0.470000	0.473100	-3.841%	51,111	-15.451%
2026-09-09	0.484900	0.499000	0.484900	0.492000	-1.343%	10,503	-18.699%
2026-09-08	0.520400	0.520400	0.480000	0.498700	+4.309%	27,770	-19.791%
2026-09-04	0.484400	0.507801	0.471200	0.478100	-5.195%	80,679	-16.335%
2026-09-03	0.479900	0.533900	0.461000	0.504300	+3.851%	290,596	-20.682%
2026-09-02	0.490000	0.510800	0.470101	0.485600	+2.103%	30,900	-17.628%
2026-09-01	0.471000	0.479750	0.471000	0.475600	-2.700%	15,319	-15.896%
2026-08-31	0.492100	0.499900	0.471600	0.488800	-6.842%	88,247	-18.167%
2026-08-28	0.475800	0.530000	0.475800	0.524700	+6.972%	41,994	-23.766%
2026-08-27	0.505000	0.505000	0.479500	0.490500	-4.181%	107,680	-18.451%
2026-08-26	0.516000	0.523951	0.505000	0.511900	+0.137%	34,717	-21.860%
2026-08-25	0.532100	0.533000	0.506000	0.511200	-4.090%	28,063	-21.753%
2026-08-24	0.509000	0.534100	0.485500	0.533000	+3.255%	100,928	-24.953%
2026-08-21	0.529900	0.530600	0.498400	0.516200	-1.751%	186,130	-22.511%
2026-08-20	0.500000	0.526800	0.500000	0.525400	+3.916%	114,122	-23.868%
2026-08-19	0.523100	0.527200	0.502500	0.505600	-7.025%	98,258	-20.886%
2026-08-18	0.570800	0.614800	0.512200	0.543800	-5.129%	361,538	-26.444%
2026-08-17	0.487000	0.630000	0.487000	0.573200	+11.561%	1,277,974	-30.216%
2026-08-14	0.533000	0.580000	0.511200	0.513800	-11.414%	369,405	-22.149%
2026-08-13	0.484000	0.580000	0.484000	0.580000	+7.011%	2,265,386	-31.034%
2026-08-12	0.520000	0.748100	0.482100	0.542000	+11.753%	37,226,865	-26.199%
2026-08-11	0.480000	0.734600	0.449700	0.485000	+0.895%	11,410,724	-17.526%
2026-08-10	0.432000	0.480700	0.431300	0.480700	+4.160%	6,991	-16.788%
2026-08-07	0.490000	0.490000	0.431000	0.461500	-2.474%	3,661	-13.326%
2026-08-06	0.510000	0.510000	0.470100	0.473208	-1.518%	22,045	-15.471%
2026-08-05	0.480000	0.519500	0.480000	0.480500	+0.376%	7,014	-16.753%
2026-08-04	0.465900	0.479300	0.430200	0.478700	-0.354%	18,752	-16.440%
2026-08-03	0.476000	0.500829	0.453200	0.480400	+1.543%	58,389	-16.736%
2026-07-31	0.497000	0.497000	0.430000	0.473100	+3.693%	84,515	-15.451%
2026-07-30	0.450000	0.472400	0.430100	0.456250	+3.177%	39,614	-12.329%
2026-07-29	0.421200	0.493000	0.421200	0.442200	+4.986%	35,806	-9.543%
2026-07-28	0.457800	0.457800	0.420200	0.421200	-6.358%	12,668	-5.033%
2026-07-27	0.420000	0.457000	0.414700	0.449800	-9.932%	37,542	-11.072%
2026-07-24	0.529600	0.529600	0.460000	0.499400	-2.442%	48,334	-19.904%
2026-07-23	0.520850	0.520850	0.504047	0.511900	-3.524%	9,539	-21.860%
2026-07-22	0.510000	0.540000	0.500000	0.530600	-2.284%	19,385	-24.614%
2026-07-21	0.520101	0.543000	0.484600	0.543000	+2.530%	29,078	-26.335%
2026-07-20	0.527860	0.529600	0.501200	0.529600	-7.088%	113,006	-24.471%
2026-07-17	0.558200	0.570000	0.530100	0.570000	-1.162%	16,440	-29.825%
2026-07-16	0.546800	0.577200	0.546800	0.576700	-0.104%	37,688	-30.640%
2026-07-15	0.550900	0.578500	0.530100	0.577300	+1.530%	36,126	-30.712%
2026-07-14	0.533400	0.568600	0.526500	0.568600	-1.113%	20,554	-29.652%
2026-07-13	0.495200	0.575000	0.482800	0.575000	0.000%	43,304	-30.435%
2026-07-10	0.517200	0.575000	0.517200	0.575000	+4.564%	65,225	-30.435%
2026-07-09	0.477000	0.550200	0.477000	0.549900	+6.384%	87,444	-27.260%
2026-07-08	0.460600	0.517000	0.460600	0.516900	+1.353%	26,922	-22.616%
2026-07-07	0.501000	0.515000	0.495000	0.510000	-1.220%	65,822	-21.569%
2026-07-06	0.469500	0.520000	0.468700	0.516300	+6.498%	238,772	-22.526%
2026-07-02	0.478300	0.484800	0.453600	0.484800	-0.021%	289,779	-17.492%
2026-07-01	0.437600	0.509800	0.410101	0.484900	+7.756%	654,468	-17.509%
2026-06-30	0.370000	0.469200	0.324601	0.450000	+17.493%	16,169,191	-11.111%
2026-06-29	0.410100	0.410200	0.381400	0.383000	-5.479%	131,819	+4.439%
2026-06-26	0.411000	0.425000	0.401000	0.405200	-1.363%	74,470	-1.283%
2026-06-25	0.433300	0.449100	0.410300	0.410800	-9.155%	71,603	-2.629%
2026-06-24	0.446700	0.480600	0.441200	0.452200	+3.668%	138,471	-11.544%
2026-06-23	0.443900	0.463700	0.426100	0.436200	-2.329%	53,932	-8.299%
2026-06-22	0.485700	0.485700	0.433501	0.446600	-2.018%	76,443	-10.434%
2026-06-18	0.444700	0.489499	0.425000	0.455800	+2.496%	75,425	-12.242%
2026-06-17	0.486000	0.550000	0.430000	0.444700	-12.080%	281,919	-10.052%
2026-06-16	0.524000	0.578300	0.463300	0.505800	-8.003%	412,605	-20.917%
2026-06-15	0.528200	0.550000	0.520000	0.549800	-2.656%	174,690	-27.246%
2026-06-12	0.597900	0.649900	0.513000	0.564800	-5.772%	573,864	-29.178%
2026-06-11	0.588900	0.719999	0.521400	0.599400	-31.886%	2,014,190	-33.267%
2026-06-10	0.588900	1.030000	0.565310	0.880000	+73.262%	34,602,783	-54.545%
2026-06-09	0.466900	0.646700	0.415000	0.507900	+27.870%	30,403,680	-21.244%
2026-06-08	0.400900	0.600000	0.340000	0.397200	-11.596%	7,009,161	+0.705%
2026-06-05	0.439700	0.650000	0.373600	0.449300	+4.488%	12,989,476	-10.973%
2026-06-04	0.388500	0.445599	0.388500	0.430000	+12.980%	305,565	-6.977%
2026-06-03	0.420000	0.429900	0.371100	0.380600	-9.295%	162,443	+5.097%
2026-06-02	0.444100	0.454000	0.381200	0.419600	-6.652%	229,588	-4.671%
2026-06-01	0.510000	0.529900	0.400000	0.449500	-10.118%	306,218	-11.012%
2026-05-29	0.466700	0.519900	0.466700	0.500100	+7.364%	50,837	-20.016%
2026-05-28	0.461000	0.485000	0.460300	0.465800	-4.939%	20,245	-14.126%
2026-05-27	0.490000	0.490000	0.465300	0.490000	+3.093%	3,565	-18.367%
2026-05-26	0.497900	0.497900	0.460000	0.475300	-2.523%	63,534	-15.843%
2026-05-22	0.480000	0.533800	0.475500	0.487600	-2.069%	53,329	-17.966%
2026-05-21	0.420000	0.522000	0.420000	0.497900	+7.098%	526,839	-19.663%
2026-05-20	0.445100	0.465000	0.445100	0.464900	+4.495%	27,252	-13.960%
2026-05-19	0.423000	0.459800	0.423000	0.444900	-3.262%	33,192	-10.092%
2026-05-18	0.449700	0.504600	0.435300	0.459900	+2.268%	18,519	-13.025%
2026-05-15	0.449000	0.503800	0.422600	0.449700	+0.156%	61,290	-11.052%
2026-05-14	0.420200	0.520000	0.420000	0.449000	+4.443%	146,395	-10.913%
2026-05-13	0.459000	0.468000	0.420000	0.429900	-3.154%	75,758	-6.955%
2026-05-12	0.430000	0.449900	0.415000	0.443900	+0.863%	107,281	-9.890%
2026-05-11	0.430000	0.472901	0.429800	0.440100	-4.326%	61,697	-9.112%
2026-05-08	0.470000	0.470000	0.450000	0.460000	-4.564%	59,699	-13.043%
2026-05-07	0.470000	0.491200	0.451200	0.482000	-5.435%	82,404	-17.012%
2026-05-06	0.475000	0.580500	0.475000	0.509700	+1.940%	94,298	-21.522%
2026-05-05	0.520400	0.520500	0.490100	0.500000	-5.643%	36,350	-20.000%
2026-05-04	0.530000	0.560100	0.488700	0.529900	-8.669%	75,718	-24.514%
2026-05-01	0.560944	0.580200	0.560944	0.580200	-1.794%	9,955	-31.058%
2026-04-30	0.530000	0.590800	0.525000	0.590800	+3.667%	54,191	-32.295%
2026-04-29	0.580200	0.580200	0.559950	0.569900	-2.197%	28,204	-29.812%
2026-04-28	0.570000	0.592700	0.500800	0.582700	-2.754%	90,614	-31.354%
2026-04-27	0.608000	0.618500	0.581200	0.599200	-2.155%	89,400	-33.244%
2026-04-24	0.600000	0.625500	0.600000	0.612400	-2.094%	78,755	-34.683%
2026-04-23	0.615000	0.630200	0.599900	0.625500	+2.390%	183,495	-36.051%
2026-04-22	0.600000	0.630000	0.600000	0.610900	-0.780%	128,084	-34.523%
2026-04-21	0.600000	0.699800	0.600000	0.615700	-0.178%	167,930	-35.033%
2026-04-20	0.600000	0.633700	0.600000	0.616800	-2.049%	148,068	-35.149%
2026-04-17	0.600000	0.650950	0.600000	0.629700	-3.123%	71,191	-36.478%
2026-04-16	0.644100	0.650000	0.631000	0.650000	-1.096%	35,585	-38.462%
2026-04-15	0.622800	0.660000	0.622800	0.657200	-2.925%	132,595	-39.136%
2026-04-14	0.610000	0.679900	0.610000	0.677000	+9.885%	413,495	-40.916%
2026-04-13	0.480000	0.750000	0.450500	0.616100	+18.572%	8,326,497	-35.075%
2026-04-10	0.520000	0.520700	0.492100	0.519600	-3.528%	43,238	-23.018%
2026-04-09	0.531100	0.548400	0.520000	0.538600	-1.823%	66,212	-25.733%
2026-04-08	0.548500	0.568500	0.498900	0.548600	+3.509%	29,497	-27.087%
2026-04-07	0.500100	0.572400	0.500100	0.530000	-1.340%	105,630	-24.528%
2026-04-06	0.509400	0.545100	0.497800	0.537200	+3.347%	53,225	-25.540%
2026-04-02	0.410000	0.520000	0.410000	0.519800	+10.619%	354,520	-23.047%
2026-04-01	0.392600	0.494000	0.392600	0.469900	+19.872%	334,832	-14.876%
2026-03-31	0.388000	0.430500	0.371010	0.392000	-4.414%	332,576	+2.041%
2026-03-30	0.366200	0.585000	0.365000	0.410100	+4.858%	20,284,112	-2.463%
2026-03-27	0.455000	0.456800	0.373200	0.391100	-15.052%	62,098	+2.276%
2026-03-26	0.460000	0.471400	0.450800	0.460400	-2.396%	6,692	-13.119%
2026-03-25	0.457600	0.503100	0.453800	0.471700	+3.081%	122,587	-15.200%
2026-03-24	0.494900	0.499900	0.454500	0.457600	0.000%	52,457	-12.587%
2026-03-23	0.450000	0.476900	0.449900	0.457600	+1.711%	25,980	-12.587%
2026-03-20	0.478700	0.481200	0.449200	0.449900	-2.492%	24,076	-11.091%
2026-03-19	0.410000	0.476000	0.410000	0.461400	+1.407%	51,116	-13.307%
2026-03-18	0.456100	0.456300	0.440000	0.455000	-0.350%	15,194	-12.088%
2026-03-17	0.449900	0.456600	0.426100	0.456600	+1.489%	64,715	-12.396%
2026-03-16	0.441000	0.457395	0.438200	0.449900	-1.983%	25,302	-11.091%
2026-03-13	0.422700	0.460000	0.422700	0.459000	+5.956%	43,466	-12.854%
2026-03-12	0.432900	0.453100	0.422500	0.433200	-5.621%	33,201	-7.664%
2026-03-11	0.460201	0.464000	0.453700	0.459000	-1.290%	74,179	-12.854%
2026-03-10	0.456000	0.479000	0.440700	0.465000	+1.751%	24,151	-13.978%
2026-03-09	0.460000	0.488000	0.456800	0.457000	+0.066%	24,078	-12.473%
2026-03-06	0.462600	0.475300	0.440500	0.456700	-5.854%	44,569	-12.415%
2026-03-05	0.496000	0.500700	0.477955	0.485100	-1.921%	40,588	-17.543%
2026-03-04	0.500000	0.505000	0.450000	0.494600	-3.493%	169,774	-19.127%
2026-03-03	0.510000	0.529900	0.510000	0.512500	+0.020%	79,375	-21.951%
2026-03-02	0.510000	0.525100	0.509800	0.512400	-1.348%	79,732	-21.936%
2026-02-27	0.530600	0.549000	0.500000	0.519400	-4.046%	132,494	-22.988%
2026-02-26	0.515900	0.580000	0.500100	0.541300	+4.903%	104,112	-26.104%
2026-02-25	0.500000	0.516800	0.500000	0.516000	-0.578%	68,677	-22.481%
2026-02-24	0.495000	0.519000	0.490000	0.519000	+3.800%	84,205	-22.929%
2026-02-23	0.516700	0.523100	0.455700	0.500000	-8.173%	155,140	-20.000%
2026-02-20	0.570100	0.570100	0.525000	0.544500	-5.452%	66,536	-26.538%
2026-02-19	0.530000	0.588500	0.515700	0.575900	-0.707%	176,624	-30.543%
2026-02-18	0.575600	0.629900	0.520600	0.580000	-1.712%	237,947	-31.034%
2026-02-17	0.530600	0.635000	0.519900	0.590100	-7.363%	905,355	-32.215%
2026-02-13	0.499000	0.646000	0.440000	0.637000	+17.963%	11,823,040	-37.206%
2026-02-12	0.431100	0.690000	0.403000	0.540000	+36.295%	68,202,230	-25.926%
2026-02-11	0.390000	0.420000	0.380300	0.396200	+3.123%	44,575	+0.959%
2026-02-10	0.377901	0.417500	0.370301	0.384200	+3.698%	24,872	+4.112%
2026-02-09	0.363600	0.399000	0.363600	0.370500	-7.143%	19,003	+7.962%
2026-02-06	0.360000	0.404800	0.360000	0.399000	+5.000%	99,849	+0.251%
2026-02-05	0.410000	0.426199	0.351000	0.380000	-10.840%	85,588	+5.263%
2026-02-04	0.420000	0.475950	0.420000	0.426200	-4.738%	85,911	-6.147%
2026-02-03	0.462500	0.462500	0.440100	0.447400	-1.692%	69,473	-10.595%
2026-02-02	0.453000	0.470000	0.453000	0.455100	+0.552%	43,923	-12.107%
2026-01-30	0.480000	0.552000	0.450000	0.452600	-5.708%	596,918	-11.622%
2026-01-29	0.484000	0.490000	0.470000	0.480000	-0.642%	53,477	-16.667%
2026-01-28	0.489900	0.504200	0.480500	0.483100	+0.541%	86,420	-17.201%
2026-01-27	0.496000	0.497190	0.475100	0.480500	-0.125%	47,142	-16.753%
2026-01-26	0.492500	0.510000	0.467500	0.481100	-1.555%	79,465	-16.857%
2026-01-23	0.485000	0.505800	0.485000	0.488700	+0.226%	103,307	-18.150%
2026-01-22	0.495000	0.504500	0.484200	0.487600	-0.935%	198,513	-17.966%
2026-01-21	0.511100	0.511100	0.470200	0.492200	-3.490%	108,944	-18.732%
2026-01-20	0.510300	0.527000	0.502100	0.510000	+1.472%	85,294	-21.569%
2026-01-16	0.508400	0.543900	0.500000	0.502600	-1.141%	67,631	-20.414%
2026-01-15	0.495800	0.511642	0.473200	0.508400	-0.528%	126,192	-21.322%
2026-01-14	0.541450	0.555500	0.501000	0.511100	-2.275%	100,872	-21.737%
2026-01-13	0.564400	0.564500	0.520000	0.523000	-3.701%	133,868	-23.518%
2026-01-12	0.566200	0.572600	0.530000	0.543100	-8.492%	158,839	-26.349%
2026-01-09	0.579000	0.618000	0.560000	0.593500	+6.077%	332,955	-32.603%
2026-01-08	0.540000	0.569700	0.532500	0.559500	-0.089%	345,830	-28.508%
2026-01-07	0.540000	0.584700	0.538000	0.560000	+3.781%	442,467	-28.571%
2026-01-06	0.558700	0.944800	0.508000	0.539600	-1.497%	7,541,739	-25.871%
2026-01-05	0.540000	0.578200	0.520000	0.547800	-0.309%	226,814	-26.981%
2026-01-02	0.582600	0.635000	0.520200	0.549500	-7.101%	566,055	-27.207%
2025-12-31	0.674300	0.710099	0.591500	0.591500	-14.412%	312,190	-32.375%
2025-12-30	0.690000	0.767200	0.690000	0.691100	-2.826%	213,403	-42.121%
2025-12-29	0.812300	0.856000	0.650000	0.711200	-18.093%	518,550	-43.757%
2025-12-26	0.875000	0.970000	0.750300	0.868300	-0.195%	922,764	-53.933%
2025-12-24	0.887500	1.179900	0.770000	0.870000	0.000%	4,538,902	-54.023%
2025-12-23	0.650000	0.988800	0.635000	0.870000	-32.558%	7,912,949	-54.023%
2025-12-22	0.519900	1.470000	0.503600	1.290000	+273.913%	323,488,310	-68.992%
2025-12-19	0.353000	0.371000	0.331900	0.345000	-9.211%	57,691	+15.942%
2025-12-18	0.400100	0.406200	0.358000	0.380000	-8.213%	65,402	+5.263%
2025-12-17	0.425000	0.425000	0.414000	0.414000	-4.277%	41,479	-3.382%
2025-12-16	0.410100	0.432500	0.400500	0.432500	+2.512%	28,898	-7.514%
2025-12-15	0.448200	0.448200	0.420000	0.421900	-5.127%	40,503	-5.191%
2025-12-12	0.452000	0.475800	0.441000	0.444700	-1.615%	15,848	-10.052%
2025-12-11	0.472900	0.472900	0.449900	0.452000	-9.328%	26,623	-11.504%
2025-12-10	0.525000	0.525000	0.473400	0.498500	+1.013%	15,580	-19.759%
2025-12-09	0.471200	0.493500	0.460600	0.493500	+4.733%	29,668	-18.946%
2025-12-08	0.510000	0.518100	0.451500	0.471200	-7.426%	64,003	-15.110%
2025-12-05	0.540000	0.554700	0.506400	0.509000	-6.606%	40,552	-21.415%
2025-12-04	0.520000	0.545900	0.520000	0.545000	+4.949%	22,510	-26.606%
2025-12-03	0.524200	0.558200	0.510500	0.519300	-2.000%	33,747	-22.973%
2025-12-02	0.538600	0.550000	0.510100	0.529900	-0.339%	19,813	-24.514%
2025-12-01	0.575000	0.583550	0.491000	0.531700	-5.138%	130,291	-24.770%
2025-11-28	0.594700	0.594700	0.560000	0.560500	-1.355%	20,991	-28.635%
2025-11-26	0.640100	0.640100	0.566500	0.568200	-7.005%	145,090	-29.602%
2025-11-25	0.600400	0.620000	0.547000	0.611000	-1.292%	61,480	-34.534%
2025-11-24	0.515101	0.630000	0.515000	0.619000	+20.288%	311,582	-35.380%
2025-11-21	0.509500	0.560000	0.490100	0.514600	-5.178%	173,505	-22.270%
2025-11-20	0.705000	0.705000	0.478300	0.542700	-31.121%	1,039,436	-26.294%
2025-11-19	0.572500	0.889759	0.572500	0.787900	+41.150%	4,701,579	-49.232%
2025-11-18	0.570000	0.592100	0.530000	0.558200	-1.898%	149,173	-28.341%
2025-11-17	0.559300	0.612600	0.530000	0.569000	+6.915%	146,011	-29.701%
2025-11-14	0.510200	0.532200	0.500200	0.532200	+2.287%	9,452	-24.840%
2025-11-13	0.561400	0.565900	0.500000	0.520300	-7.288%	107,613	-23.121%
2025-11-12	0.654800	0.654800	0.560000	0.561200	-16.859%	174,302	-28.724%
2025-11-11	0.739000	0.770000	0.560000	0.675000	-9.578%	212,093	-40.741%
2025-11-10	0.720100	0.789900	0.716000	0.746500	+2.232%	40,175	-46.417%
2025-11-07	0.720200	0.750000	0.720200	0.730200	-3.870%	27,380	-45.220%
2025-11-06	0.763000	0.770000	0.716000	0.759600	+0.663%	17,064	-47.341%
2025-11-05	0.734400	0.759900	0.713000	0.754600	+1.099%	15,875	-46.992%
2025-11-04	0.740000	0.764900	0.720000	0.746400	-3.690%	39,185	-46.409%
2025-11-03	0.760000	0.790000	0.755600	0.775000	-4.321%	28,257	-48.387%
2025-10-31	0.814800	0.820000	0.750000	0.810000	-3.571%	57,165	-50.617%
2025-10-30	0.773000	0.880000	0.740000	0.840000	-17.647%	409,932	-52.381%
2025-10-29	1.030000	1.080000	1.020000	1.020000	-0.971%	3,501,828	-60.784%
2025-10-28	1.040000	1.075000	1.000000	1.030000	0.000%	52,187	-61.165%
2025-10-27	1.110000	1.110000	1.030000	1.030000	-1.905%	35,975	-61.165%
2025-10-24	1.080000	1.099900	1.040000	1.050000	0.000%	24,042	-61.905%
2025-10-23	1.090000	1.095000	1.030000	1.050000	+3.888%	32,069	-61.905%
2025-10-22	1.210000	1.239600	0.994300	1.010700	-16.471%	126,049	-60.423%
2025-10-21	1.290000	1.290000	1.210000	1.210000	-6.923%	40,017	-66.942%
2025-10-20	1.250000	1.340000	1.250000	1.300000	+0.775%	56,777	-69.231%
2025-10-17	1.305000	1.370000	1.265000	1.290000	+1.575%	84,348	-68.992%
2025-10-16	1.299000	1.500000	1.225000	1.270000	+10.435%	395,286	-68.504%
2025-10-15	1.230000	1.240000	1.130600	1.150000	-3.361%	62,456	-65.217%
2025-10-14	1.220000	1.249900	1.190000	1.190000	-5.179%	44,260	-66.387%
2025-10-13	1.180000	1.310000	1.100100	1.255000	+2.869%	48,502	-68.127%
2025-10-10	1.310000	1.350000	1.220000	1.220000	-8.271%	87,131	-67.213%
2025-10-09	1.320000	1.350000	1.300000	1.330000	+0.758%	37,466	-69.925%
2025-10-08	1.360000	1.409300	1.300000	1.320000	-2.941%	104,637	-69.697%
2025-10-07	1.460300	1.480000	1.360000	1.360000	-6.849%	140,212	-70.588%
2025-10-06	1.530000	1.640000	1.400000	1.460000	-1.684%	200,045	-72.603%
2025-10-03	1.440000	1.550000	1.410000	1.485000	-0.336%	126,316	-73.064%
2025-10-02	1.580000	1.580000	1.430000	1.490000	-3.247%	113,239	-73.154%
2025-10-01	1.468000	1.670000	1.468000	1.540000	+6.944%	125,758	-74.026%
2025-09-30	1.600000	1.750000	1.400000	1.440000	-15.294%	186,256	-72.222%
2025-09-29	1.550000	1.839900	1.550000	1.700000	+13.333%	528,222	-76.471%
2025-09-26	1.370000	1.550000	1.343100	1.500000	+10.294%	182,016	-73.333%
2025-09-25	1.430000	1.700000	1.325700	1.360000	-1.091%	581,874	-70.588%
2025-09-24	1.220000	1.460000	1.218200	1.375000	+12.705%	200,549	-70.909%
2025-09-23	1.175000	1.370000	1.175000	1.220000	+5.172%	267,639	-67.213%
2025-09-22	1.140000	1.190000	1.116200	1.160000	+0.870%	69,477	-65.517%
2025-09-19	1.140000	1.170000	1.100000	1.150000	+0.877%	52,160	-65.217%
2025-09-18	1.120000	1.200000	1.100000	1.140000	+0.885%	125,533	-64.912%
2025-09-17	1.120000	1.178100	1.080000	1.130000	+0.893%	29,125	-64.602%
2025-09-16	1.150000	1.189800	1.080000	1.120000	-5.882%	84,661	-64.286%
2025-09-15	1.260000	1.310000	1.110600	1.190000	-12.500%	138,282	-66.387%
2025-09-12	1.390000	1.600000	1.300000	1.360000	-2.857%	638,918	-70.588%
2025-09-11	1.110000	1.470000	1.070000	1.400000	+21.718%	899,110	-71.429%
2025-09-10	1.019900	1.170000	0.980000	1.150200	+15.020%	258,387	-65.223%
2025-09-09	0.920000	1.060000	0.920000	1.000000	+4.167%	150,735	-60.000%
2025-09-08	0.964700	1.250000	0.940000	0.960000	-4.950%	901,470	-58.333%
2025-09-05	0.960300	1.100000	0.941300	1.010000	+1.010%	94,087	-60.396%
2025-09-04	0.970000	1.000000	0.955000	0.999900	-0.010%	110,042	-59.996%
2025-09-03	0.927200	1.120000	0.927200	1.000000	0.000%	150,021	-60.000%
2025-09-02	0.930000	1.000000	0.900100	1.000000	+3.627%	19,655	-60.000%
2025-08-29	0.999800	0.999800	0.950100	0.964999	-0.649%	58,594	-58.549%
2025-08-28	1.010000	1.010000	0.949000	0.971300	-0.888%	79,277	-58.818%
2025-08-27	0.989400	1.079900	0.958900	0.980000	+1.041%	72,522	-59.184%
2025-08-26	0.954900	1.000000	0.950000	0.969899	+1.571%	11,535	-58.759%
2025-08-25	0.995600	0.995600	0.926500	0.954900	-4.510%	39,915	-58.111%
2025-08-22	0.964900	1.050000	0.950100	1.000000	+11.694%	112,613	-60.000%
2025-08-21	0.910000	1.030000	0.895200	0.895300	+0.011%	90,756	-55.322%
2025-08-20	0.950000	0.983800	0.880200	0.895200	-6.643%	85,626	-55.317%
2025-08-19	1.020000	1.050000	0.952300	0.958900	-10.383%	141,906	-58.286%
2025-08-18	0.920000	1.190000	0.900000	1.070000	+16.304%	657,975	-62.617%
2025-08-15	0.920000	0.939000	0.880000	0.920000	0.000%	10,213	-56.522%
2025-08-14	1.000000	1.000000	0.843000	0.920000	-8.000%	162,566	-56.522%
2025-08-13	1.030000	1.050000	0.980000	1.000000	-2.913%	57,996	-60.000%
2025-08-12	1.050000	1.065500	0.980000	1.030000	-0.971%	61,627	-61.165%
2025-08-11	1.130000	1.200000	1.020100	1.040100	-11.856%	193,259	-61.542%
2025-08-08	1.090000	1.349900	1.070000	1.180000	+8.257%	635,149	-66.102%
2025-08-07	1.190000	1.190000	1.077500	1.090000	-8.411%	63,717	-63.303%
2025-08-06	1.250000	1.250000	1.140000	1.190100	-2.451%	38,528	-66.389%
2025-08-05	1.260000	1.260000	1.220000	1.220000	-2.400%	22,817	-67.213%
2025-08-04	1.240000	1.270400	1.220000	1.250000	+0.806%	34,202	-68.000%
2025-08-01	1.339100	1.350000	1.110000	1.240000	-8.148%	119,118	-67.742%
2025-07-31	1.380000	1.409100	1.330000	1.350000	-4.930%	43,199	-70.370%
2025-07-30	1.410000	1.420000	1.360000	1.420000	+2.899%	53,081	-71.831%
2025-07-29	1.502800	1.502800	1.350000	1.380000	-4.167%	55,668	-71.014%
2025-07-28	1.450000	1.520000	1.420000	1.440000	+5.109%	69,730	-72.222%
2025-07-25	1.360000	1.400000	1.320000	1.370000	0.000%	86,775	-70.803%
2025-07-24	1.370000	1.380000	1.325000	1.370000	0.000%	39,876	-70.803%
2025-07-23	1.395000	1.425400	1.330000	1.370000	-0.725%	141,988	-70.803%
2025-07-22	1.450000	1.480000	1.360000	1.380000	-4.828%	214,643	-71.014%
2025-07-21	1.430000	1.490000	1.430000	1.450000	-2.027%	66,119	-72.414%
2025-07-18	1.422600	1.500000	1.410000	1.480000	+1.370%	59,007	-72.973%
2025-07-17	1.460000	1.479900	1.400000	1.460000	-2.013%	91,456	-72.603%
2025-07-16	1.440000	1.520000	1.420000	1.490000	+1.361%	113,620	-73.154%
2025-07-15	1.480000	1.550000	1.400700	1.470000	+2.083%	287,295	-72.789%
2025-07-14	1.410000	1.490000	1.400900	1.440000	+1.408%	63,283	-72.222%
2025-07-11	1.500000	1.500000	1.420000	1.420000	-5.333%	31,297	-71.831%
2025-07-10	1.500000	1.510000	1.400000	1.500000	+2.733%	38,230	-73.333%
2025-07-09	1.420000	1.500000	1.415700	1.460100	+3.187%	39,210	-72.605%
2025-07-08	1.431000	1.444000	1.360000	1.415000	-3.741%	50,261	-71.731%
2025-07-07	1.510000	1.510000	1.400000	1.470000	-1.342%	75,895	-72.789%
2025-07-03	1.530000	1.530000	1.430000	1.490000	-0.667%	36,211	-73.154%
2025-07-02	1.519900	1.570000	1.500000	1.500000	-1.316%	57,413	-73.333%
2025-07-01	1.470700	1.549600	1.450000	1.520000	-1.299%	40,820	-73.684%
2025-06-30	1.460000	1.550000	1.460000	1.540000	+2.715%	40,588	-74.026%
2025-06-27	1.590000	1.600000	1.410000	1.499300	-4.259%	73,029	-73.321%
2025-06-26	1.580000	1.610000	1.520000	1.566000	-2.733%	84,814	-74.457%
2025-06-25	1.540000	1.640000	1.540000	1.610000	+3.871%	27,944	-75.155%
2025-06-24	1.673200	1.719900	1.550000	1.550000	-8.284%	71,693	-74.194%
2025-06-23	1.620000	1.750000	1.592600	1.690000	+0.956%	81,753	-76.331%
2025-06-20	1.670000	1.710000	1.610000	1.674000	-2.674%	44,867	-76.105%
2025-06-18	1.660000	1.798000	1.650000	1.720000	+7.500%	111,694	-76.744%
2025-06-17	1.525000	1.689900	1.480000	1.600000	+2.894%	162,190	-75.000%
2025-06-16	1.460000	1.630000	1.365000	1.555000	+4.362%	106,201	-74.277%
2025-06-13	1.490000	1.520000	1.470000	1.490000	0.000%	42,425	-73.154%
2025-06-12	1.460000	1.569800	1.460000	1.490000	-1.325%	40,366	-73.154%
2025-06-11	1.470000	1.556300	1.440000	1.510000	+2.721%	92,676	-73.510%
2025-06-10	1.500000	1.670000	1.410000	1.470000	-3.607%	204,802	-72.789%
2025-06-09	1.560000	1.610000	1.500000	1.525000	-2.244%	72,060	-73.770%
2025-06-06	1.580000	1.650000	1.500000	1.560000	-3.406%	77,836	-74.359%
2025-06-05	1.660000	1.754800	1.590000	1.615000	-6.105%	159,597	-75.232%
2025-06-04	1.880000	2.110000	1.650000	1.720000	-10.881%	625,430	-76.744%
2025-06-03	1.810000	1.949900	1.740000	1.930000	+6.630%	132,420	-79.275%
2025-06-02	1.620000	1.940000	1.620000	1.810000	+8.383%	259,983	-77.901%
2025-05-30	1.800000	1.840000	1.620000	1.670000	-6.180%	155,947	-76.048%
2025-05-29	1.650000	1.900000	1.585000	1.780000	+9.877%	294,341	-77.528%
2025-05-28	1.410000	1.680000	1.390000	1.620000	+11.724%	292,300	-75.309%
2025-05-27	1.380000	1.480000	1.380000	1.450000	+6.618%	89,442	-72.414%
2025-05-23	1.440000	1.520000	1.320000	1.360000	-4.895%	122,155	-70.588%
2025-05-22	1.330000	1.499900	1.320000	1.430000	+2.878%	104,616	-72.028%
2025-05-21	1.340000	1.630000	1.340000	1.390000	+0.725%	606,281	-71.223%
2025-05-20	1.410000	1.510000	1.290000	1.380000	-4.167%	137,801	-71.014%
2025-05-19	1.410000	1.582100	1.410000	1.440000	-0.690%	42,892	-72.222%
2025-05-16	1.400000	1.470000	1.400000	1.450000	+2.113%	34,002	-72.414%
2025-05-15	1.450000	1.510000	1.370000	1.420000	-5.333%	125,439	-71.831%
2025-05-14	1.560000	1.590000	1.450000	1.500000	-1.316%	87,678	-73.333%
2025-05-13	1.658000	1.690000	1.502000	1.520000	-9.524%	188,532	-73.684%
2025-05-12	1.680000	1.750000	1.610000	1.680000	+2.439%	112,141	-76.190%
2025-05-09	1.535900	1.700000	1.500000	1.640000	+3.797%	220,308	-75.610%
2025-05-08	1.430000	1.648500	1.370000	1.580000	+12.057%	214,974	-74.684%
2025-05-07	1.630000	1.690000	1.350000	1.410000	-14.024%	337,519	-71.631%
2025-05-06	1.590000	1.653200	1.590000	1.640000	+1.235%	52,407	-75.610%
2025-05-05	1.640000	1.728900	1.600000	1.620000	-4.142%	77,073	-75.309%
2025-05-02	1.645000	1.796700	1.645000	1.690000	+0.595%	136,418	-76.331%
2025-05-01	1.710000	1.750000	1.600000	1.680000	-1.176%	159,386	-76.190%
2025-04-30	1.771500	1.800000	1.650000	1.700000	-2.857%	157,916	-76.471%
2025-04-29	1.850000	1.915000	1.700000	1.750000	-4.891%	130,299	-77.143%
2025-04-28	2.100000	2.149900	1.760000	1.840000	-11.111%	225,634	-78.261%
2025-04-25	1.880000	2.100000	1.880000	2.070000	+4.545%	450,582	-80.676%
2025-04-24	1.700000	2.040000	1.660000	1.980000	+16.471%	504,570	-79.798%
2025-04-23	1.760000	1.879100	1.560000	1.700000	-2.857%	443,365	-76.471%
2025-04-22	1.740000	2.050000	1.670000	1.750000	-0.568%	603,147	-77.143%
2025-04-21	2.010000	2.020000	1.630000	1.760000	-16.190%	651,506	-77.273%
2025-04-17	2.610000	2.635000	2.050000	2.100000	-21.642%	988,403	-80.952%
2025-04-16	2.310000	3.170000	2.310000	2.680000	-13.826%	2,585,907	-85.075%
2025-04-15	4.750000	6.290000	2.510100	3.110000	0.000%	8,523,313	-87.138%

.dark-mode .N8FVDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8FVDD{ color: #333333; background-color: white; border: 2px solid #333333; }HXHXHaoxin Holdings Limited Class Astock NASDAQ

HXHX
Haoxin Holdings Limited Class A
stock NASDAQ