MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HXHX — Haoxin Holdings Limited Class A Ordinary Shares
NasdaqHaoxin Holdings Limited Class A Ordinary Shares
$0.34
-0.05(-13.53%)
- O
- 0.34
- H
- 0.36
- L
- 0.33
- V
- 595.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.34
Period Return-80.26%
Period High$2.15
Period Low$0.32
Avg Daily Volume1.89M
Total Trading Days365
HXHX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.34 | $0.36 | $0.33 | $0.34 | $-0.05 | -13.53% | 595,840 | $0.34 | $0.33 $0.36 |
| Oct 2, 2026 | $0.36 | $0.40 | $0.35 | $0.39 | $-0.01 | -3.00% | 16,727,980 | $0.42 | $0.35 $0.40 |
| Oct 1, 2026 | $0.51 | $0.57 | $0.36 | $0.40 | +$0.00 | +0.00% | 14,289,210 | $0.46 | $0.36 $0.57 |
| Sep 30, 2026 | $0.40 | $0.41 | $0.39 | $0.40 | $-0.01 | -2.39% | 42,037 | $0.40 | $0.39 $0.41 |
| Sep 29, 2026 | $0.41 | $0.41 | $0.39 | $0.41 | $-0.01 | -3.05% | 24,124 | $0.40 | $0.39 $0.41 |
| Sep 28, 2026 | $0.41 | $0.43 | $0.40 | $0.42 | $-0.01 | -1.67% | 17,450 | $0.41 | $0.40 $0.43 |
| Sep 25, 2026 | $0.39 | $0.43 | $0.39 | $0.43 | +$0.04 | +9.92% | 35,975 | $0.41 | $0.39 $0.43 |
| Sep 24, 2026 | $0.41 | $0.42 | $0.38 | $0.39 | $-0.01 | -1.36% | 86,384 | $0.40 | $0.38 $0.42 |
| Sep 23, 2026 | $0.40 | $0.42 | $0.38 | $0.40 | +$0.00 | +0.81% | 69,594 | $0.40 | $0.38 $0.42 |
| Sep 22, 2026 | $0.41 | $0.41 | $0.39 | $0.39 | $-0.02 | -4.07% | 31,737 | $0.40 | $0.39 $0.41 |
| Sep 21, 2026 | $0.44 | $0.44 | $0.40 | $0.41 | $-0.02 | -3.55% | 96,558 | $0.41 | $0.40 $0.44 |
| Sep 18, 2026 | $0.42 | $0.44 | $0.40 | $0.43 | +$0.01 | +1.24% | 85,782 | $0.41 | $0.40 $0.44 |
| Sep 17, 2026 | $0.40 | $0.47 | $0.39 | $0.42 | +$0.04 | +11.26% | 422,425 | $0.42 | $0.39 $0.47 |
| Sep 16, 2026 | $0.42 | $0.60 | $0.37 | $0.38 | $-0.03 | -8.18% | 5,897,618 | $0.48 | $0.37 $0.60 |
| Sep 15, 2026 | $0.47 | $0.47 | $0.41 | $0.41 | $-0.06 | -11.82% | 98,174 | $0.44 | $0.41 $0.47 |
| Sep 14, 2026 | $0.47 | $0.47 | $0.46 | $0.47 | $-0.00 | -1.04% | 8,577 | $0.47 | $0.46 $0.47 |
| Sep 11, 2026 | $0.48 | $0.49 | $0.47 | $0.47 | $-0.00 | -0.44% | 9,222 | $0.47 | $0.47 $0.49 |
| Sep 10, 2026 | $0.48 | $0.50 | $0.47 | $0.47 | $-0.02 | -3.84% | 51,111 | $0.48 | $0.47 $0.50 |
| Sep 9, 2026 | $0.48 | $0.50 | $0.48 | $0.49 | $-0.01 | -1.34% | 10,503 | $0.49 | $0.48 $0.50 |
| Sep 8, 2026 | $0.52 | $0.52 | $0.48 | $0.50 | +$0.02 | +4.31% | 27,770 | $0.49 | $0.48 $0.52 |
| Sep 4, 2026 | $0.48 | $0.51 | $0.47 | $0.48 | $-0.03 | -5.20% | 80,679 | $0.48 | $0.47 $0.51 |
| Sep 3, 2026 | $0.48 | $0.53 | $0.46 | $0.50 | +$0.02 | +3.85% | 290,596 | $0.50 | $0.46 $0.53 |
| Sep 2, 2026 | $0.49 | $0.51 | $0.47 | $0.49 | +$0.01 | +2.10% | 30,741 | $0.50 | $0.47 $0.51 |
| Sep 1, 2026 | $0.47 | $0.48 | $0.47 | $0.48 | $-0.01 | -2.70% | 15,319 | $0.48 | $0.47 $0.48 |
| Aug 31, 2026 | $0.49 | $0.50 | $0.47 | $0.49 | $-0.04 | -6.84% | 88,247 | $0.49 | $0.47 $0.50 |
| Aug 28, 2026 | $0.48 | $0.53 | $0.48 | $0.52 | +$0.03 | +6.97% | 41,994 | $0.49 | $0.48 $0.53 |
| Aug 27, 2026 | $0.51 | $0.51 | $0.48 | $0.49 | $-0.02 | -4.18% | 107,680 | $0.49 | $0.48 $0.51 |
| Aug 26, 2026 | $0.52 | $0.52 | $0.51 | $0.51 | +$0.00 | +0.14% | 34,717 | $0.52 | $0.51 $0.52 |
| Aug 25, 2026 | $0.53 | $0.53 | $0.51 | $0.51 | $-0.02 | -4.09% | 28,063 | $0.52 | $0.51 $0.53 |
| Aug 24, 2026 | $0.51 | $0.53 | $0.49 | $0.53 | +$0.02 | +3.25% | 100,928 | $0.50 | $0.49 $0.53 |