HCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.40	0.41	0.38	0.38	-	0.74%	38,533
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
Oct 21, 2025	0.59	0.62	0.58	0.60	0.60	-0.35%	23,116
Oct 20, 2025	0.60	0.60	0.58	0.60	0.60	-1.91%	62,882
Oct 17, 2025	0.59	0.61	0.59	0.61	0.61	-1.55%	52,830
Oct 16, 2025	0.61	0.62	0.61	0.62	0.62	1.95%	66,712
Oct 15, 2025	0.59	0.62	0.59	0.61	0.61	0.48%	68,787
Oct 14, 2025	0.58	0.64	0.58	0.60	0.60	0.70%	49,176
Oct 13, 2025	0.58	0.63	0.58	0.60	0.60	0.84%	50,517
Oct 10, 2025	0.61	0.63	0.57	0.59	0.59	-5.20%	201,258
Oct 9, 2025	0.61	0.68	0.60	0.63	0.63	1.13%	134,822
Oct 8, 2025	0.61	0.63	0.58	0.62	0.62	1.64%	105,503
Oct 7, 2025	0.63	0.63	0.60	0.61	0.61	-3.50%	60,230
Oct 6, 2025	0.63	0.64	0.62	0.63	0.63	0.10%	69,567
Oct 3, 2025	0.65	0.65	0.61	0.63	0.63	-1.17%	139,142
Oct 2, 2025	0.58	0.65	0.58	0.64	0.64	10.17%	280,015
Oct 1, 2025	0.59	0.59	0.57	0.58	0.58	1.42%	86,038
Sep 30, 2025	0.56	0.59	0.56	0.57	0.57	-1.06%	94,433
Sep 29, 2025	0.57	0.59	0.57	0.58	0.58	0.35%	43,402
Sep 26, 2025	0.56	0.60	0.55	0.58	0.58	-0.52%	130,089
Sep 25, 2025	0.57	0.59	0.53	0.58	0.58	-1.19%	244,052
Sep 24, 2025	0.57	0.63	0.56	0.59	0.59	1.03%	448,385
Sep 23, 2025	0.67	0.69	0.57	0.58	0.58	-11.53%	871,938
Sep 22, 2025	0.64	0.94	0.64	0.66	0.66	-3.33%	6,501,477
Sep 19, 2025	0.67	0.69	0.66	0.68	0.68	-1.14%	104,787
Sep 18, 2025	0.73	0.73	0.66	0.69	0.69	4.68%	122,512
Sep 17, 2025	0.65	0.68	0.63	0.66	0.66	-1.75%	123,857
Sep 16, 2025	0.68	0.72	0.65	0.67	0.67	-1.93%	175,310
Sep 15, 2025	0.71	0.72	0.65	0.68	0.68	-7.09%	241,229
Sep 12, 2025	0.79	0.80	0.70	0.73	0.73	-14.39%	626,935