HCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.31	0.32	0.26	0.30	-	20.82%	8,732,446
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
Dec 15, 2025	0.34	0.36	0.34	0.35	0.35	-0.71%	14,547
Dec 12, 2025	0.37	0.38	0.35	0.35	0.35	-7.92%	15,325
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%	99,268
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%	61,613
Dec 2, 2025	0.36	0.38	0.30	0.35	0.35	-6.64%	162,618
Dec 1, 2025	0.35	0.38	0.35	0.37	0.37	-1.24%	15,786
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%	113,966
Nov 20, 2025	0.40	0.41	0.38	0.40	0.40	5.01%	38,617