Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Haoxin Holdings (HXHX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.446 0.46 0.446 0.4649 691
19th May 2026 (Tue) 0.4231 0.445 0.4231 0.4449 469
18th May 2026 (Mon) 0.459 0.459 0.4528 0.4599 490
15th May 2026 (Fri) 0.46 0.46 0.43 0.4497 3,528
14th May 2026 (Thu) 0.453 0.453 0.425 0.449 5,798
13th May 2026 (Wed) 0.4417 0.468 0.4417 0.4299 1,900
12th May 2026 (Tue) 0.422 0.4442 0.415 0.4439 5,631
11th May 2026 (Mon) 0.4392 0.451 0.43 0.4401 8,833
8th May 2026 (Fri) 0.46 0.4601 0.45 0.46 8,425
7th May 2026 (Thu) 0.4701 0.4827 0.4676 0.482 11,558
6th May 2026 (Wed) 0.5001 0.5001 0.4901 0.5097 3,047
5th May 2026 (Tue) 0.5205 0.5205 0.4999 0.50 7,199
4th May 2026 (Mon) 0.5354 0.5354 0.52 0.5299 2,027
1st May 2026 (Fri) 0.5611 0.5725 0.5611 0.5802 900
30th Apr 2026 (Thu) 0.5251 0.57 0.5251 0.5908 11,100
29th Apr 2026 (Wed) 0.58 0.58 0.5609 0.5699 1,303
28th Apr 2026 (Tue) 0.575 0.5926 0.5355 0.5827 18,029
27th Apr 2026 (Mon) 0.5979 0.5979 0.59 0.5992 5,662
24th Apr 2026 (Fri) 0.6111 0.6255 0.6103 0.6124 2,049
23rd Apr 2026 (Thu) 0.628 0.6302 0.5999 0.6255 25,477
22nd Apr 2026 (Wed) 0.6152 0.6286 0.6106 0.6109 2,822
21st Apr 2026 (Tue) 0.6699 0.6898 0.6151 0.6157 9,389
20th Apr 2026 (Mon) 0.61 0.621 0.61 0.6168 43,777
17th Apr 2026 (Fri) 0.6151 0.6401 0.6115 0.6297 9,573
16th Apr 2026 (Thu) 0.644 0.6452 0.6347 0.65 3,220
15th Apr 2026 (Wed) 0.6599 0.6599 0.6302 0.6572 9,831
14th Apr 2026 (Tue) 0.642 0.6799 0.6101 0.677 33,615
13th Apr 2026 (Mon) 0.48 0.744 0.48 0.6161 555,425
10th Apr 2026 (Fri) 0.52 0.52 0.4948 0.5196 6,260
9th Apr 2026 (Thu) 0.5311 0.5405 0.5233 0.5386 24,974
8th Apr 2026 (Wed) 0.5201 0.567 0.5112 0.5486 4,287
7th Apr 2026 (Tue) 0.5256 0.5656 0.5251 0.53 12,922
6th Apr 2026 (Mon) 0.5197 0.5451 0.5018 0.5372 5,144
3rd Apr 2026 (Fri) 0.4518 0.52 0.4518 0.5198 41,022
2nd Apr 2026 (Thu) 0.4518 0.52 0.4518 0.5198 41,022
1st Apr 2026 (Wed) 0.3932 0.4782 0.393 0.4699 31,109
31st Mar 2026 (Tue) 0.3861 0.4175 0.3808 0.392 24,168
30th Mar 2026 (Mon) 0.3841 0.585 0.37 0.4101 1,439,478
27th Mar 2026 (Fri) 0.455 0.455 0.3754 0.3911 8,622
26th Mar 2026 (Thu) 0.46 0.46 0.4508 0.4604 300
25th Mar 2026 (Wed) 0.4798 0.5031 0.46 0.4717 6,766
24th Mar 2026 (Tue) 0.4947 0.4999 0.4576 0.4576 7,558
23rd Mar 2026 (Mon) 0.4583 0.466 0.4499 0.4576 1,176
FTSE 100 Latest
Value10,443.47
Change11.13