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
10th Jul 2026 (Fri) 0.5494 0.5497 0.5492 0.575 1,134
9th Jul 2026 (Thu) 0.52 0.5502 0.52 0.5499 8,108
8th Jul 2026 (Wed) 0.5048 0.5169 0.50 0.5169 1,307
7th Jul 2026 (Tue) 0.501 0.505 0.495 0.51 14,233
6th Jul 2026 (Mon) 0.4696 0.5124 0.4695 0.5163 8,919
3rd Jul 2026 (Fri) 0.4702 0.4848 0.4702 0.4848 0
2nd Jul 2026 (Thu) 0.4702 0.4799 0.454 0.4848 13,013
1st Jul 2026 (Wed) 0.4244 0.5022 0.4244 0.4849 62,476
30th Jun 2026 (Tue) 0.3709 0.4687 0.332 0.45 952,155
29th Jun 2026 (Mon) 0.4101 0.4101 0.39 0.383 29,630
26th Jun 2026 (Fri) 0.4109 0.42 0.401 0.4052 4,915
25th Jun 2026 (Thu) 0.4491 0.4491 0.4103 0.4108 14,396
24th Jun 2026 (Wed) 0.4806 0.4806 0.4496 0.4522 3,854
23rd Jun 2026 (Tue) 0.4444 0.4498 0.4311 0.4362 4,772
22nd Jun 2026 (Mon) 0.441 0.479 0.441 0.4466 3,231
19th Jun 2026 (Fri) 0.4332 0.4402 0.425 0.4558 7,503
18th Jun 2026 (Thu) 0.4332 0.4402 0.425 0.4558 7,503
17th Jun 2026 (Wed) 0.5234 0.5299 0.43 0.4447 35,125
16th Jun 2026 (Tue) 0.50 0.5585 0.4634 0.5058 88,928
15th Jun 2026 (Mon) 0.5299 0.5327 0.529 0.5498 5,943
12th Jun 2026 (Fri) 0.6446 0.6499 0.513 0.5648 55,938
11th Jun 2026 (Thu) 0.5848 0.7168 0.5231 0.5994 215,490
10th Jun 2026 (Wed) 0.5999 1.025 0.58 0.88 1,745,783
9th Jun 2026 (Tue) 0.4669 0.6365 0.4158 0.5079 2,833,887
8th Jun 2026 (Mon) 0.4105 0.60 0.34 0.3972 485,156
5th Jun 2026 (Fri) 0.45 0.6471 0.3743 0.4493 1,150,942
4th Jun 2026 (Thu) 0.4095 0.44 0.40 0.43 17,668
3rd Jun 2026 (Wed) 0.42 0.42 0.3742 0.3806 20,812
2nd Jun 2026 (Tue) 0.4441 0.4441 0.39 0.4196 28,249
1st Jun 2026 (Mon) 0.5102 0.5102 0.4012 0.4495 62,272
29th May 2026 (Fri) 0.479 0.5077 0.479 0.5001 7,202
28th May 2026 (Thu) 0.461 0.4701 0.461 0.4658 1,329
27th May 2026 (Wed) 0.488 0.49 0.488 0.49 129
26th May 2026 (Tue) 0.488 0.488 0.462 0.4753 12,802
25th May 2026 (Mon) 0.48 0.521 0.4797 0.4876 6,430
22nd May 2026 (Fri) 0.48 0.521 0.4797 0.4876 6,430
21st May 2026 (Thu) 0.4418 0.51 0.4418 0.4979 40,629
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
FTSE 100 Latest
Value10,497.29
Change24.84