5 DAY PERFORMANCE
+18.56%
1 MONTH PERFORMANCE
-6.50%
3 MONTH PERFORMANCE
-16.35%
6 MONTH PERFORMANCE
-14.59%
YEAR-TO-DATE PERFORMANCE
-22.23%
1 YEAR PERFORMANCE
-65.41%
Haoxin Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.33 | $0.34 (1.52%) | $0.46 | $0.29 | 27.78 M | $4.61 M |
| 10/07/2026 | $0.33 | $0.32 (-1.17%) | $0.34 | $0.31 | 653.70 K | $4.43 M |
| 10/06/2026 | $0.34 | $0.32 (-5.49%) | $0.35 | $0.30 | 330.62 K | $4.36 M |
| 10/05/2026 | $0.34 | $0.34 (-2.64%) | $0.36 | $0.33 | 636.43 K | $4.61 M |
| 10/02/2026 | $0.36 | $0.39 (7.78%) | $0.40 | $0.35 | 16.73 M | $5.34 M |
| 10/01/2026 | $0.51 | $0.40 (-21.68%) | $0.57 | $0.36 | 14.29 M | $5.50 M |
| 09/30/2026 | $0.40 | $0.40 (0.03%) | $0.41 | $0.39 | 42.04 K | $5.50 M |
| 09/29/2026 | $0.41 | $0.41 (0.34%) | $0.41 | $0.39 | 24.12 K | $5.63 M |
| 09/28/2026 | $0.41 | $0.42 (2.55%) | $0.43 | $0.40 | 17.45 K | $5.81 M |
| 09/25/2026 | $0.39 | $0.43 (9.92%) | $0.43 | $0.39 | 36.00 K | $5.91 M |
| 09/24/2026 | $0.41 | $0.39 (-4.61%) | $0.42 | $0.38 | 86.38 K | $5.38 M |
| 09/23/2026 | $0.40 | $0.40 (-0.88%) | $0.42 | $0.38 | 69.60 K | $5.45 M |
| 09/22/2026 | $0.41 | $0.39 (-3.39%) | $0.41 | $0.39 | 31.74 K | $5.41 M |
| 09/21/2026 | $0.44 | $0.41 (-6.24%) | $0.44 | $0.40 | 96.56 K | $5.64 M |
| 09/18/2026 | $0.42 | $0.43 (1.24%) | $0.44 | $0.40 | 85.80 K | $5.84 M |
| 09/17/2026 | $0.40 | $0.42 (4.45%) | $0.47 | $0.39 | 422.42 K | $5.77 M |
| 09/16/2026 | $0.42 | $0.38 (-10.16%) | $0.60 | $0.37 | 5.90 M | $5.19 M |
| 09/15/2026 | $0.47 | $0.41 (-12.07%) | $0.47 | $0.41 | 106.96 K | $5.65 M |
| 09/14/2026 | $0.47 | $0.47 (0.24%) | $0.47 | $0.46 | 8.60 K | $6.41 M |
| 09/11/2026 | $0.48 | $0.47 (-2.48%) | $0.49 | $0.47 | 9.22 K | $6.48 M |
| 09/10/2026 | $0.48 | $0.47 (-1.56%) | $0.50 | $0.47 | 51.11 K | $6.51 M |
| 09/09/2026 | $0.48 | $0.49 (1.46%) | $0.50 | $0.48 | 10.50 K | $6.77 M |
| 09/08/2026 | $0.52 | $0.50 (-4.17%) | $0.52 | $0.48 | 27.80 K | $6.86 M |
| 09/04/2026 | $0.48 | $0.48 (-1.3%) | $0.51 | $0.47 | 80.76 K | $6.57 M |
| 09/03/2026 | $0.48 | $0.50 (5.08%) | $0.53 | $0.46 | 290.60 K | $6.93 M |
| 09/02/2026 | $0.49 | $0.49 (-0.9%) | $0.51 | $0.47 | 30.90 K | $6.68 M |
| 09/01/2026 | $0.47 | $0.48 (0.98%) | $0.48 | $0.47 | 15.32 K | $6.54 M |
| 08/31/2026 | $0.49 | $0.49 (-0.67%) | $0.50 | $0.47 | 88.25 K | $6.72 M |
| 08/28/2026 | $0.48 | $0.52 (10.28%) | $0.53 | $0.48 | 41.99 K | $7.21 M |
| 08/27/2026 | $0.51 | $0.49 (-2.87%) | $0.51 | $0.48 | 107.68 K | $6.74 M |
| 08/26/2026 | $0.52 | $0.51 (-0.79%) | $0.52 | $0.51 | 34.72 K | $7.04 M |
| 08/25/2026 | $0.53 | $0.51 (-3.93%) | $0.53 | $0.51 | 28.06 K | $7.03 M |
| 08/24/2026 | $0.51 | $0.53 (4.72%) | $0.53 | $0.49 | 100.93 K | $7.33 M |
| 08/21/2026 | $0.53 | $0.52 (-2.59%) | $0.53 | $0.50 | 186.13 K | $7.10 M |
| 08/20/2026 | $0.50 | $0.53 (5.08%) | $0.53 | $0.50 | 114.12 K | $7.22 M |
| 08/19/2026 | $0.52 | $0.51 (-3.35%) | $0.53 | $0.50 | 98.30 K | $6.95 M |
| 08/18/2026 | $0.57 | $0.54 (-4.73%) | $0.61 | $0.51 | 361.54 K | $7.48 M |
| 08/17/2026 | $0.49 | $0.57 (17.7%) | $0.63 | $0.49 | 1.28 M | $7.88 M |
| 08/14/2026 | $0.53 | $0.51 (-3.6%) | $0.58 | $0.51 | 369.40 K | $7.06 M |
| 08/13/2026 | $0.48 | $0.58 (19.83%) | $0.58 | $0.48 | 2.27 M | $7.98 M |
| 08/12/2026 | $0.52 | $0.54 (4.23%) | $0.75 | $0.48 | 37.23 M | $7.45 M |
| 08/11/2026 | $0.48 | $0.49 (1.04%) | $0.73 | $0.45 | 11.41 M | $6.67 M |
| 08/10/2026 | $0.43 | $0.48 (11.27%) | $0.48 | $0.43 | 6.99 K | $6.61 M |
| 08/07/2026 | $0.49 | $0.46 (-5.82%) | $0.49 | $0.43 | 3.70 K | $6.35 M |
| 08/06/2026 | $0.51 | $0.47 (-7.21%) | $0.51 | $0.47 | 22.04 K | $6.51 M |
| 08/05/2026 | $0.48 | $0.48 (0.1%) | $0.52 | $0.48 | 7.01 K | $6.61 M |
| 08/04/2026 | $0.47 | $0.48 (2.75%) | $0.48 | $0.43 | 18.80 K | $6.58 M |
| 08/03/2026 | $0.48 | $0.48 (0.92%) | $0.50 | $0.45 | 58.40 K | $6.61 M |
| 07/31/2026 | $0.50 | $0.47 (-4.81%) | $0.50 | $0.43 | 84.52 K | $6.51 M |
| 07/30/2026 | $0.45 | $0.46 (1.39%) | $0.47 | $0.43 | 39.61 K | $6.27 M |
| 07/29/2026 | $0.42 | $0.44 (4.99%) | $0.49 | $0.42 | 35.81 K | $6.08 M |
| 07/28/2026 | $0.46 | $0.42 (-7.99%) | $0.46 | $0.42 | 12.70 K | $5.79 M |
| 07/27/2026 | $0.42 | $0.45 (7.1%) | $0.46 | $0.41 | 37.54 K | $6.18 M |
| 07/24/2026 | $0.53 | $0.50 (-5.7%) | $0.53 | $0.46 | 48.33 K | $6.87 M |
| 07/23/2026 | $0.52 | $0.51 (-1.72%) | $0.52 | $0.50 | 9.54 K | $7.04 M |
| 07/22/2026 | $0.51 | $0.53 (4.04%) | $0.54 | $0.50 | 19.39 K | $7.30 M |
| 07/21/2026 | $0.52 | $0.54 (4.4%) | $0.54 | $0.48 | 29.10 K | $7.47 M |
| 07/20/2026 | $0.53 | $0.53 (0.33%) | $0.53 | $0.50 | 113.01 K | $7.28 M |
| 07/17/2026 | $0.56 | $0.57 (2.11%) | $0.57 | $0.53 | 16.44 K | $7.84 M |
| 07/16/2026 | $0.55 | $0.58 (5.47%) | $0.58 | $0.55 | 37.69 K | $7.93 M |
| 07/15/2026 | $0.55 | $0.58 (4.79%) | $0.58 | $0.53 | 36.13 K | $7.94 M |
| 07/14/2026 | $0.53 | $0.57 (6.6%) | $0.57 | $0.53 | 20.60 K | $7.82 M |
| 07/13/2026 | $0.50 | $0.58 (16.11%) | $0.58 | $0.48 | 43.30 K | $7.91 M |
| 07/10/2026 | $0.52 | $0.58 (11.18%) | $0.58 | $0.52 | 65.22 K | $7.91 M |
| 07/09/2026 | $0.48 | $0.55 (15.28%) | $0.55 | $0.48 | 87.44 K | $7.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
