Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)

NASDAQ: HCAI · Real-Time Price · USD

0.2144

-0.0106 (-4.71%)

At close: Feb 27, 2026, 4:00 PM EST

0.2176

+0.0032 (1.49%)

After-hours: Feb 27, 2026, 6:12 PM EST

HCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.21	0.24	0.21	0.21	0.21	-4.71%	52,257
Feb 26, 2026	0.22	0.23	0.21	0.23	0.23	-0.27%	115,996
Feb 25, 2026	0.22	0.24	0.22	0.23	0.23	1.99%	68,849
Feb 24, 2026	0.22	0.23	0.22	0.22	0.22	-3.83%	66,408
Feb 23, 2026	0.23	0.24	0.22	0.23	0.23	4.59%	51,254
Feb 20, 2026	0.22	0.23	0.21	0.22	0.22	2.28%	91,794
Feb 19, 2026	0.23	0.23	0.22	0.22	0.22	-1.24%	56,898
Feb 18, 2026	0.22	0.23	0.21	0.22	0.22	-3.20%	25,751
Feb 17, 2026	0.21	0.24	0.21	0.22	0.22	-0.44%	87,662
Feb 13, 2026	0.23	0.23	0.22	0.23	0.23	-3.42%	67,409
Feb 12, 2026	0.23	0.25	0.21	0.23	0.23	-2.95%	221,800
Feb 11, 2026	0.23	0.25	0.23	0.24	0.24	-0.41%	111,658
Feb 10, 2026	0.24	0.24	0.23	0.24	0.24	1.00%	152,110
Feb 9, 2026	0.23	0.24	0.22	0.24	0.24	3.23%	411,398
Feb 6, 2026	0.23	0.24	0.21	0.23	0.23	-1.53%	224,572
Feb 5, 2026	0.23	0.24	0.21	0.24	0.24	-3.40%	508,734
Feb 4, 2026	0.30	0.33	0.20	0.24	0.24	-21.29%	2,720,628
Feb 3, 2026	0.31	0.33	0.26	0.31	0.31	24.10%	10,833,486
Feb 2, 2026	0.27	0.27	0.23	0.25	0.25	-25.48%	860,911
Jan 30, 2026	0.32	0.44	0.32	0.34	0.34	-1.38%	1,319,581
Jan 29, 2026	0.35	0.35	0.32	0.34	0.34	-3.98%	30,055
Jan 28, 2026	0.34	0.35	0.32	0.35	0.35	2.02%	204,097
Jan 27, 2026	0.35	0.35	0.32	0.35	0.35	-0.26%	28,326
Jan 26, 2026	0.34	0.36	0.33	0.35	0.35	6.10%	90,107
Jan 23, 2026	0.32	0.33	0.32	0.33	0.33	2.47%	9,065
Jan 22, 2026	0.31	0.33	0.31	0.32	0.32	-	5,241
Jan 21, 2026	0.32	0.32	0.31	0.32	0.32	-1.23%	7,543
Jan 20, 2026	0.34	0.34	0.30	0.32	0.32	-3.28%	27,316
Jan 16, 2026	0.32	0.34	0.30	0.34	0.34	10.52%	49,017
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	-2.67%	12,276
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	0.42%	12,349
Jan 13, 2026	0.30	0.33	0.30	0.31	0.31	-6.71%	12,533
Jan 12, 2026	0.33	0.33	0.32	0.33	0.33	3.33%	32,924
Jan 9, 2026	0.32	0.33	0.31	0.32	0.32	-0.40%	24,359
Jan 8, 2026	0.33	0.33	0.31	0.32	0.32	-1.37%	6,692
Jan 7, 2026	0.32	0.33	0.32	0.33	0.33	-1.95%	26,236
Jan 6, 2026	0.32	0.33	0.31	0.33	0.33	5.33%	54,671
Jan 5, 2026	0.30	0.32	0.30	0.32	0.32	6.05%	87,820
Jan 2, 2026	0.34	0.34	0.28	0.30	0.30	-14.38%	217,879
Dec 31, 2025	0.32	0.36	0.32	0.35	0.35	9.02%	1,270,011
Dec 30, 2025	0.33	0.33	0.32	0.32	0.32	-2.50%	47,841
Dec 29, 2025	0.34	0.34	0.32	0.33	0.33	-4.09%	26,268
Dec 26, 2025	0.34	0.35	0.32	0.34	0.34	3.22%	115,750
Dec 24, 2025	0.34	0.34	0.33	0.33	0.33	-1.40%	51,551
Dec 23, 2025	0.35	0.36	0.34	0.34	0.34	-3.17%	34,732
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	0.61%	20,598
Dec 19, 2025	0.35	0.35	0.34	0.35	0.35	3.10%	26,007
Dec 18, 2025	0.33	0.35	0.33	0.34	0.34	1.45%	23,223
Dec 17, 2025	0.33	0.35	0.33	0.33	0.33	-1.43%	18,631
Dec 16, 2025	0.34	0.35	0.33	0.34	0.34	-3.87%	22,442