MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HXHX — Haoxin Holdings Limited Class A Ordinary Shares
NasdaqHaoxin Holdings Limited Class A Ordinary Shares
$0.39
-0.01(-3.00%)
- O
- 0.36
- H
- 0.40
- L
- 0.35
- V
- 16.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.39
Period Return-77.83%
Period High$2.15
Period Low$0.32
Avg Daily Volume1.89M
Total Trading Days365
HXHX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.36 | $0.40 | $0.35 | $0.39 | $-0.01 | -3.00% | 16,493,984 | $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 |
| Aug 21, 2026 | $0.53 | $0.53 | $0.50 | $0.52 | $-0.01 | -1.75% | 186,130 | $0.51 | $0.50 $0.53 |