HXHX(HXHX)
HXHX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.27 | $0.29 | $0.26 | $0.27 | 264,551 |
| 10/12/2026 | $0.30 | $0.31 | $0.27 | $0.29 | 540,428 |
| 10/9/2026 | $0.34 | $0.34 | $0.29 | $0.32 | 1.09M |
| 10/8/2026 | $0.33 | $0.46 | $0.29 | $0.34 | 28.37M |
| 10/7/2026 | $0.33 | $0.34 | $0.31 | $0.32 | 653,700 |
| 10/6/2026 | $0.34 | $0.35 | $0.30 | $0.32 | 330,621 |
| 10/5/2026 | $0.34 | $0.36 | $0.33 | $0.34 | 636,428 |
| 10/2/2026 | $0.36 | $0.40 | $0.35 | $0.39 | 16.73M |
| 10/1/2026 | $0.51 | $0.57 | $0.36 | $0.40 | 14.29M |
| 9/30/2026 | $0.40 | $0.41 | $0.39 | $0.40 | 42,037 |
| 9/29/2026 | $0.41 | $0.41 | $0.39 | $0.41 | 24,124 |
| 9/28/2026 | $0.41 | $0.43 | $0.40 | $0.42 | 17,449 |
| 9/25/2026 | $0.39 | $0.43 | $0.39 | $0.43 | 36,000 |
| 9/24/2026 | $0.41 | $0.42 | $0.38 | $0.39 | 86,384 |
| 9/23/2026 | $0.40 | $0.42 | $0.38 | $0.40 | 69,600 |
| 9/22/2026 | $0.41 | $0.41 | $0.39 | $0.39 | 31,737 |
| 9/21/2026 | $0.44 | $0.44 | $0.40 | $0.41 | 96,558 |
| 9/18/2026 | $0.42 | $0.44 | $0.40 | $0.43 | 85,800 |
| 9/17/2026 | $0.40 | $0.47 | $0.39 | $0.42 | 422,424 |
| 9/16/2026 | $0.42 | $0.60 | $0.37 | $0.38 | 5.90M |
| 9/15/2026 | $0.47 | $0.47 | $0.41 | $0.41 | 106,955 |
| 9/14/2026 | $0.47 | $0.47 | $0.46 | $0.47 | 8,600 |
| 9/11/2026 | $0.48 | $0.49 | $0.47 | $0.47 | 9,222 |
| 9/10/2026 | $0.48 | $0.50 | $0.47 | $0.47 | 51,111 |
| 9/9/2026 | $0.48 | $0.50 | $0.48 | $0.49 | 10,503 |
| 9/8/2026 | $0.52 | $0.52 | $0.48 | $0.50 | 27,800 |
| 9/4/2026 | $0.48 | $0.51 | $0.47 | $0.48 | 80,759 |
| 9/3/2026 | $0.48 | $0.53 | $0.46 | $0.50 | 290,600 |
| 9/2/2026 | $0.49 | $0.51 | $0.47 | $0.49 | 30,900 |
| 9/1/2026 | $0.47 | $0.48 | $0.47 | $0.48 | 15,318 |
| 8/31/2026 | $0.49 | $0.50 | $0.47 | $0.49 | 88,247 |
| 8/28/2026 | $0.48 | $0.53 | $0.48 | $0.52 | 41,994 |
| 8/27/2026 | $0.51 | $0.51 | $0.48 | $0.49 | 107,680 |
| 8/26/2026 | $0.52 | $0.52 | $0.51 | $0.51 | 34,717 |
| 8/25/2026 | $0.53 | $0.53 | $0.51 | $0.51 | 28,063 |
| 8/24/2026 | $0.51 | $0.53 | $0.49 | $0.53 | 100,928 |
| 8/21/2026 | $0.53 | $0.53 | $0.50 | $0.52 | 186,130 |
| 8/20/2026 | $0.50 | $0.53 | $0.50 | $0.53 | 114,122 |
| 8/19/2026 | $0.52 | $0.53 | $0.50 | $0.51 | 98,300 |
| 8/18/2026 | $0.57 | $0.61 | $0.51 | $0.54 | 361,538 |
| 8/17/2026 | $0.49 | $0.63 | $0.49 | $0.57 | 1.28M |
| 8/14/2026 | $0.53 | $0.58 | $0.51 | $0.51 | 369,404 |
| 8/13/2026 | $0.48 | $0.58 | $0.48 | $0.58 | 2.27M |
| 8/12/2026 | $0.52 | $0.75 | $0.48 | $0.54 | 37.23M |
| 8/11/2026 | $0.48 | $0.73 | $0.45 | $0.48 | 11.41M |
| 8/10/2026 | $0.43 | $0.48 | $0.43 | $0.48 | 6,991 |
| 8/7/2026 | $0.49 | $0.49 | $0.43 | $0.46 | 3,700 |
| 8/6/2026 | $0.51 | $0.51 | $0.47 | $0.47 | 22,044 |
| 8/5/2026 | $0.48 | $0.52 | $0.48 | $0.48 | 7,014 |
| 8/4/2026 | $0.47 | $0.48 | $0.43 | $0.48 | 18,800 |
| 8/3/2026 | $0.48 | $0.50 | $0.45 | $0.48 | 58,400 |
| 7/31/2026 | $0.50 | $0.50 | $0.43 | $0.47 | 84,515 |
| 7/30/2026 | $0.45 | $0.47 | $0.43 | $0.46 | 39,614 |
| 7/29/2026 | $0.42 | $0.49 | $0.42 | $0.44 | 35,806 |
| 7/28/2026 | $0.46 | $0.46 | $0.42 | $0.42 | 12,700 |
| 7/27/2026 | $0.42 | $0.46 | $0.41 | $0.45 | 37,541 |
| 7/24/2026 | $0.53 | $0.53 | $0.46 | $0.50 | 48,334 |
| 7/23/2026 | $0.52 | $0.52 | $0.50 | $0.51 | 9,539 |
| 7/22/2026 | $0.51 | $0.54 | $0.50 | $0.53 | 19,385 |
| 7/21/2026 | $0.52 | $0.54 | $0.48 | $0.54 | 29,100 |
| 7/20/2026 | $0.53 | $0.53 | $0.50 | $0.53 | 113,006 |
| 7/17/2026 | $0.56 | $0.57 | $0.53 | $0.57 | 16,440 |
| 7/16/2026 | $0.55 | $0.58 | $0.55 | $0.58 | 37,688 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
