Skip to main content
HXHX logo

Haoxin Holdings Limited

HXHXNASDAQIndustrialsIntegrated Freight & Logistics

$0.28Today:- (-)1Y −77.71%

As of Oct 15, 2026 close

Market cap
$3.75M
P/E (TTM)
3.77
Forward P/E
-
Dividend yield
-
52-week range
$0.24$1.50
Volume (live)
-
Avg. volume (3M)
2.30M

Haoxin Holdings (HXHX) Historical Stock Prices

Analyze Haoxin Holdings (HXHX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Haoxin Holdings (HXHX) Interactive Price Chart

Interactive historical price chart showing Haoxin Holdings stock price movements and trends across multiple time periods.

Loading chart...

HXHX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HXHX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.270.290.260.280.28220.39K
Oct 14, 20260.260.280.240.280.28123.53K
Oct 13, 20260.270.290.260.270.27264.49K
Oct 12, 20260.300.310.270.290.29530.41K
Oct 9, 20260.340.340.290.320.32983.11K
Oct 8, 20260.330.460.290.340.3427.67M
Oct 7, 20260.330.340.310.320.3274.07K
Oct 6, 20260.340.350.300.320.32315.66K
Oct 5, 20260.340.360.330.340.34596.08K
Oct 2, 20260.360.400.350.390.3916.57M
Oct 1, 20260.510.570.360.400.4014.13M
Sep 30, 20260.400.410.390.400.4042.04K
Sep 29, 20260.410.410.390.410.4124.12K
Sep 28, 20260.410.430.400.420.4217.45K
Sep 25, 20260.390.430.390.430.4335.98K
Sep 24, 20260.410.420.380.390.3986.38K
Sep 23, 20260.400.420.380.400.4069.59K
Sep 22, 20260.410.410.390.390.3931.74K
Sep 21, 20260.440.440.400.410.4196.56K
Sep 18, 20260.420.440.400.430.4385.78K
Sep 17, 20260.400.470.390.420.42422.42K
Sep 16, 20260.420.600.370.380.385.90M
Sep 15, 20260.470.470.410.410.41106.95K
Sep 14, 20260.470.470.460.470.478.58K
Sep 11, 20260.480.490.470.470.479.22K
Sep 10, 20260.480.500.470.470.4751.11K
Sep 9, 20260.480.500.480.490.4910.50K
Sep 8, 20260.520.520.480.500.5027.77K
Sep 4, 20260.480.510.470.480.4880.68K
Sep 3, 20260.480.530.460.500.50290.60K
Sep 2, 20260.490.510.470.490.4930.90K
Sep 1, 20260.470.480.470.480.4815.32K
Aug 31, 20260.490.500.470.490.4988.25K
Aug 28, 20260.480.530.480.520.5241.99K
Aug 27, 20260.510.510.480.490.49107.68K
Aug 26, 20260.520.520.510.510.5134.72K
Aug 25, 20260.530.530.510.510.5128.06K
Aug 24, 20260.510.530.490.530.53100.93K
Aug 21, 20260.530.530.500.520.52186.13K
Aug 20, 20260.500.530.500.530.53114.12K
Aug 19, 20260.520.530.500.510.5198.26K
Aug 18, 20260.570.610.510.540.54361.54K
Aug 17, 20260.490.630.490.570.571.28M
Aug 14, 20260.530.580.510.510.51369.40K
Aug 13, 20260.480.580.480.580.582.27M
Aug 12, 20260.520.750.480.540.5437.23M
Aug 11, 20260.480.730.450.480.4811.41M
Aug 10, 20260.430.480.430.480.486.99K
Aug 7, 20260.490.490.430.460.463.66K
Aug 6, 20260.510.510.470.470.4722.04K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.