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
28th Sep 2026 (Mon) 0.4036 0.4227 0.4036 0.4227 1,181
25th Sep 2026 (Fri) 0.4036 0.4108 0.4001 0.401 1,574
24th Sep 2026 (Thu) 0.415 0.417 0.38 0.3911 2,057
23rd Sep 2026 (Wed) 0.3838 0.4054 0.3815 0.3965 6,834
22nd Sep 2026 (Tue) 0.391 0.3949 0.3889 0.399 1,560
21st Sep 2026 (Mon) 0.438 0.438 0.40 0.41 3,218
18th Sep 2026 (Fri) 0.406 0.4382 0.4001 0.4251 12,426
17th Sep 2026 (Thu) 0.41 0.4699 0.4012 0.4199 25,362
16th Sep 2026 (Wed) 0.4425 0.60 0.3696 0.3774 65,685
15th Sep 2026 (Tue) 0.4682 0.47 0.421 0.411 49,278
14th Sep 2026 (Mon) 0.465 0.47 0.465 0.4661 280
11th Sep 2026 (Fri) 0.4712 0.4712 0.465 0.471 1,644
10th Sep 2026 (Thu) 0.4811 0.4989 0.47 0.4731 1,903
9th Sep 2026 (Wed) 0.499 0.499 0.499 0.492 310
8th Sep 2026 (Tue) 0.4832 0.4832 0.4805 0.4987 415
7th Sep 2026 (Mon) 0.50 0.50 0.48 0.4781 2,400
4th Sep 2026 (Fri) 0.50 0.50 0.48 0.4781 2,400
3rd Sep 2026 (Thu) 0.4713 0.5201 0.462 0.5043 20,404
2nd Sep 2026 (Wed) 0.498 0.5108 0.4859 0.4856 1,200
1st Sep 2026 (Tue) 0.4718 0.4718 0.4718 0.4756 203
31st Aug 2026 (Mon) 0.4949 0.495 0.4721 0.4888 10,299
28th Aug 2026 (Fri) 0.477 0.5251 0.477 0.5247 2,568
27th Aug 2026 (Thu) 0.50 0.50 0.48 0.4905 41,219
26th Aug 2026 (Wed) 0.5138 0.5138 0.505 0.5119 1,167
25th Aug 2026 (Tue) 0.5324 0.5324 0.506 0.5112 2,186
24th Aug 2026 (Mon) 0.509 0.5161 0.50 0.533 5,056
21st Aug 2026 (Fri) 0.5202 0.526 0.50 0.5162 21,757
20th Aug 2026 (Thu) 0.5002 0.5267 0.5001 0.5254 14,870
19th Aug 2026 (Wed) 0.511 0.5177 0.5025 0.5056 19,517
18th Aug 2026 (Tue) 0.5431 0.5912 0.5174 0.5438 36,261
17th Aug 2026 (Mon) 0.487 0.6295 0.487 0.5732 110,670
14th Aug 2026 (Fri) 0.5306 0.58 0.5113 0.5138 27,974
13th Aug 2026 (Thu) 0.485 0.5738 0.485 0.58 261,863
12th Aug 2026 (Wed) 0.519 0.7475 0.4828 0.542 1,375,349
11th Aug 2026 (Tue) 0.496 0.7246 0.4501 0.485 563,160
10th Aug 2026 (Mon) 0.4343 0.4343 0.4343 0.4807 164
7th Aug 2026 (Fri) 0.4702 0.4702 0.4615 0.4615 49
6th Aug 2026 (Thu) 0.4702 0.471 0.4701 0.4732 100
5th Aug 2026 (Wed) 0.484 0.484 0.484 0.4805 2,013
4th Aug 2026 (Tue) 0.4433 0.479 0.4433 0.4787 1,736
3rd Aug 2026 (Mon) 0.4811 0.4811 0.4532 0.4804 4,143
31st Jul 2026 (Fri) 0.436 0.48 0.4323 0.4731 4,140
30th Jul 2026 (Thu) 0.45 0.466 0.4303 0.4562 5,460
29th Jul 2026 (Wed) 0.4309 0.4477 0.428 0.4422 4,798
FTSE 100 Latest
Value10,720.93
Change36.05