HCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.67	0.67	0.67	0.66	-	-4.94%	824
Aug 13, 2025	0.66	0.70	0.66	0.69	0.69	-0.73%	80,505
Aug 12, 2025	0.67	0.70	0.67	0.70	0.70	4.06%	13,516
Aug 11, 2025	0.65	0.71	0.65	0.67	0.67	0.34%	84,255
Aug 8, 2025	0.68	0.72	0.67	0.67	0.67	-4.92%	36,421
Aug 7, 2025	0.75	0.75	0.66	0.71	0.71	-3.42%	189,894
Aug 6, 2025	0.71	0.75	0.71	0.73	0.73	-2.34%	111,956
Aug 5, 2025	0.72	0.75	0.72	0.75	0.75	0.07%	49,021
Aug 4, 2025	0.72	0.76	0.72	0.75	0.75	2.17%	17,321
Aug 1, 2025	0.75	0.77	0.70	0.73	0.73	-7.10%	141,583
Jul 31, 2025	0.80	0.81	0.76	0.79	0.79	-0.03%	59,825
Jul 30, 2025	0.74	0.82	0.74	0.79	0.79	2.70%	84,899
Jul 29, 2025	0.81	0.82	0.74	0.77	0.77	-6.81%	74,725
Jul 28, 2025	0.83	0.84	0.78	0.82	0.82	-0.72%	28,884
Jul 25, 2025	0.84	0.85	0.80	0.83	0.83	-1.36%	61,189
Jul 24, 2025	0.92	0.92	0.83	0.84	0.84	-8.71%	174,761
Jul 23, 2025	0.78	0.96	0.77	0.92	0.92	15.00%	1,087,656
Jul 22, 2025	0.78	0.80	0.77	0.80	0.80	-0.72%	45,679
Jul 21, 2025	0.76	0.81	0.76	0.81	0.81	3.27%	38,723
Jul 18, 2025	0.78	0.80	0.77	0.78	0.78	-1.91%	58,219
Jul 17, 2025	0.77	0.80	0.77	0.80	0.80	0.89%	44,775
Jul 16, 2025	0.78	0.80	0.76	0.79	0.79	-0.44%	48,155
Jul 15, 2025	0.79	0.81	0.76	0.79	0.79	-1.00%	74,748
Jul 14, 2025	0.79	0.85	0.78	0.80	0.80	-1.23%	136,299
Jul 11, 2025	0.82	0.84	0.78	0.81	0.81	2.83%	121,648
Jul 10, 2025	0.78	0.80	0.78	0.79	0.79	-0.28%	48,413
Jul 9, 2025	0.79	0.79	0.76	0.79	0.79	1.44%	102,129
Jul 8, 2025	0.79	0.79	0.76	0.78	0.78	-3.86%	83,852
Jul 7, 2025	0.79	0.84	0.79	0.81	0.81	0.44%	133,003
Jul 3, 2025	0.77	0.84	0.76	0.81	0.81	5.07%	122,601
Jul 2, 2025	0.74	0.77	0.71	0.77	0.77	-2.79%	160,980
Jul 1, 2025	0.76	0.80	0.76	0.79	0.79	-2.41%	194,363
Jun 30, 2025	0.82	0.83	0.78	0.81	0.81	1.13%	593,161
Jun 27, 2025	0.84	0.84	0.76	0.80	0.80	-8.02%	155,083
Jun 26, 2025	0.86	0.87	0.75	0.87	0.87	-0.02%	294,718
Jun 25, 2025	0.91	0.91	0.84	0.87	0.87	-5.23%	291,694
Jun 24, 2025	0.97	1.00	0.89	0.92	0.92	-7.27%	871,907
Jun 23, 2025	1.15	1.25	0.96	0.99	0.99	0.80%	27,301,615
Jun 20, 2025	0.99	1.03	0.95	0.98	0.98	-3.72%	127,081
Jun 18, 2025	1.03	1.06	0.98	1.02	1.02	-2.86%	194,580
Jun 17, 2025	1.09	1.11	1.05	1.05	1.05	-3.67%	114,502
Jun 16, 2025	1.14	1.14	1.06	1.09	1.09	-0.91%	70,075
Jun 13, 2025	1.15	1.18	1.05	1.10	1.10	-7.56%	240,031
Jun 12, 2025	1.20	1.20	1.11	1.19	1.19	-1.65%	217,975
Jun 11, 2025	1.15	1.28	1.12	1.21	1.21	5.22%	557,754
Jun 10, 2025	1.22	1.24	1.12	1.15	1.15	-8.00%	455,954
Jun 9, 2025	1.30	1.35	1.23	1.25	1.25	-7.41%	361,162
Jun 6, 2025	1.35	1.44	1.30	1.35	1.35	-1.46%	318,359
Jun 5, 2025	1.40	1.50	1.35	1.37	1.37	-10.46%	561,887
Jun 4, 2025	1.48	1.61	1.32	1.53	1.53	-2.55%	943,454