HCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.34	0.34	0.28	0.30	0.30	-14.38%	185,666
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%	41,341
Dec 29, 2025	0.34	0.34	0.32	0.33	0.33	-4.09%	26,248
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%	50,050
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%	18,568
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
Dec 15, 2025	0.34	0.36	0.34	0.35	0.35	-0.71%	14,527
Dec 12, 2025	0.37	0.38	0.35	0.35	0.35	-7.92%	15,315
Dec 11, 2025	0.38	0.42	0.34	0.38	0.38	2.39%	97,835
Dec 10, 2025	0.42	0.42	0.35	0.37	0.37	-11.36%	98,916
Dec 9, 2025	0.42	0.42	0.41	0.42	0.42	-0.90%	17,426
Dec 8, 2025	0.42	0.42	0.41	0.42	0.42	-1.00%	43,160
Dec 5, 2025	0.41	0.44	0.41	0.43	0.43	4.54%	20,779
Dec 4, 2025	0.35	0.42	0.35	0.41	0.41	7.76%	49,605
Dec 3, 2025	0.34	0.39	0.34	0.38	0.38	8.57%	61,591
Dec 2, 2025	0.36	0.38	0.30	0.35	0.35	-6.64%	161,271
Dec 1, 2025	0.35	0.38	0.35	0.37	0.37	-1.24%	15,163
Nov 28, 2025	0.35	0.38	0.35	0.38	0.38	3.83%	39,639
Nov 26, 2025	0.37	0.37	0.35	0.37	0.37	-2.69%	70,191
Nov 25, 2025	0.39	0.39	0.36	0.38	0.38	-6.08%	116,879
Nov 24, 2025	0.38	0.40	0.37	0.40	0.40	2.80%	61,297
Nov 21, 2025	0.38	0.40	0.36	0.39	0.39	-2.73%	109,966
Nov 20, 2025	0.40	0.41	0.38	0.40	0.40	5.01%	38,617
Nov 19, 2025	0.41	0.41	0.37	0.38	0.38	-6.64%	59,116
Nov 18, 2025	0.44	0.45	0.38	0.41	0.41	-17.44%	293,337
Nov 17, 2025	0.44	0.54	0.42	0.49	0.49	2.57%	166,273
Nov 14, 2025	0.52	0.52	0.48	0.48	0.48	-4.56%	52,721
Nov 13, 2025	0.52	0.58	0.50	0.50	0.50	-7.80%	35,717
Nov 12, 2025	0.55	0.57	0.52	0.55	0.55	-6.30%	36,766
Nov 11, 2025	0.54	0.58	0.51	0.58	0.58	6.24%	22,566
Nov 10, 2025	0.51	0.59	0.50	0.55	0.55	4.30%	84,770
Nov 7, 2025	0.51	0.55	0.50	0.53	0.53	-2.37%	67,771
Nov 6, 2025	0.54	0.56	0.52	0.54	0.54	0.07%	21,859
Nov 5, 2025	0.51	0.54	0.50	0.54	0.54	-0.06%	74,205
Nov 4, 2025	0.53	0.57	0.50	0.54	0.54	-5.10%	59,016
Nov 3, 2025	0.54	0.58	0.54	0.57	0.57	1.79%	48,504
Oct 31, 2025	0.55	0.58	0.53	0.56	0.56	-2.78%	60,180
Oct 30, 2025	0.56	0.59	0.55	0.58	0.58	-1.20%	59,077
Oct 29, 2025	0.56	0.59	0.56	0.58	0.58	5.63%	29,992
Oct 28, 2025	0.59	0.59	0.55	0.55	0.55	-5.21%	101,396
Oct 27, 2025	0.60	0.60	0.56	0.58	0.58	-3.12%	136,383
Oct 24, 2025	0.62	0.62	0.58	0.60	0.60	-0.03%	38,808
Oct 23, 2025	0.57	0.62	0.57	0.60	0.60	3.50%	51,846
Oct 22, 2025	0.58	0.61	0.56	0.58	0.58	-2.54%	58,401