Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
8.08
-0.33 (-3.92%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.40 | 8.76 | 7.92 | 8.08 | 8.08 | -3.92% | 77,057 |
| Apr 25, 2025 | 8.55 | 8.55 | 7.94 | 8.41 | 8.41 | -0.94% | 11,418 |
| Apr 24, 2025 | 8.59 | 8.81 | 8.01 | 8.49 | 8.49 | -0.12% | 29,896 |
| Apr 23, 2025 | 9.03 | 9.20 | 8.50 | 8.50 | 8.50 | -2.52% | 84,372 |
| Apr 22, 2025 | 9.10 | 9.76 | 8.40 | 8.72 | 8.72 | -0.34% | 79,750 |
| Apr 21, 2025 | 8.00 | 8.85 | 7.90 | 8.75 | 8.75 | 11.61% | 14,552 |
| Apr 17, 2025 | 7.69 | 7.85 | 7.56 | 7.84 | 7.84 | - | 21,728 |
| Apr 16, 2025 | 7.72 | 7.94 | 7.44 | 7.84 | 7.84 | 3.84% | 63,377 |
| Apr 15, 2025 | 7.51 | 7.99 | 7.38 | 7.55 | 7.55 | -5.03% | 73,191 |
| Apr 14, 2025 | 7.92 | 8.28 | 7.37 | 7.95 | 7.95 | 0.51% | 15,253 |
| Apr 11, 2025 | 7.47 | 7.91 | 7.38 | 7.91 | 7.91 | 8.36% | 6,363 |
| Apr 10, 2025 | 7.07 | 7.76 | 7.07 | 7.30 | 7.30 | 0.41% | 20,537 |
| Apr 9, 2025 | 7.28 | 7.45 | 6.98 | 7.27 | 7.27 | 6.60% | 58,442 |
| Apr 8, 2025 | 6.98 | 7.54 | 6.67 | 6.82 | 6.82 | -3.12% | 78,434 |
| Apr 7, 2025 | 7.40 | 7.47 | 6.86 | 7.04 | 7.04 | -5.76% | 31,382 |
| Apr 4, 2025 | 7.13 | 7.47 | 6.95 | 7.47 | 7.47 | 0.95% | 17,355 |
| Apr 3, 2025 | 7.34 | 7.76 | 6.95 | 7.40 | 7.40 | 0.27% | 53,890 |
| Apr 2, 2025 | 8.02 | 8.06 | 7.00 | 7.38 | 7.38 | -10.11% | 33,231 |
| Apr 1, 2025 | 8.37 | 8.70 | 8.01 | 8.21 | 8.21 | 2.88% | 47,927 |
| Mar 31, 2025 | 6.50 | 8.20 | 6.50 | 7.98 | 7.98 | 24.69% | 90,639 |
| Mar 28, 2025 | 7.28 | 7.78 | 5.60 | 6.40 | 6.40 | -13.63% | 396,232 |
| Mar 27, 2025 | 7.25 | 8.20 | 6.47 | 7.41 | 7.41 | 5.41% | 299,667 |
| Mar 26, 2025 | 5.91 | 9.16 | 5.91 | 7.03 | 7.03 | 17.95% | 555,203 |
| Mar 25, 2025 | 6.70 | 6.84 | 5.60 | 5.96 | 5.96 | -6.88% | 192,148 |
| Mar 24, 2025 | 6.56 | 7.00 | 6.38 | 6.40 | 6.40 | -2.29% | 37,803 |
| Mar 21, 2025 | 6.36 | 7.89 | 5.40 | 6.55 | 6.55 | - | 93,379 |
| Mar 20, 2025 | 7.19 | 7.41 | 6.45 | 6.55 | 6.55 | -7.75% | 48,512 |
| Mar 19, 2025 | 7.66 | 8.33 | 6.95 | 7.10 | 7.10 | -12.67% | 84,496 |
| Mar 18, 2025 | 9.89 | 10.76 | 7.02 | 8.13 | 8.13 | -19.35% | 134,834 |
| Mar 17, 2025 | 8.40 | 10.97 | 7.62 | 10.08 | 10.08 | 20.00% | 226,707 |
| Mar 14, 2025 | 6.58 | 8.80 | 6.58 | 8.40 | 8.40 | 30.23% | 75,794 |
| Mar 13, 2025 | 5.65 | 6.50 | 5.65 | 6.45 | 6.45 | 10.07% | 12,035 |
| Mar 12, 2025 | 6.09 | 6.09 | 5.66 | 5.86 | 5.86 | -1.68% | 9,060 |
| Mar 11, 2025 | 5.56 | 5.98 | 5.44 | 5.96 | 5.96 | 5.30% | 15,054 |
| Mar 10, 2025 | 5.75 | 5.78 | 5.41 | 5.66 | 5.66 | -1.22% | 14,933 |
| Mar 7, 2025 | 5.40 | 5.80 | 5.40 | 5.73 | 5.73 | 6.11% | 12,062 |
| Mar 6, 2025 | 5.46 | 5.79 | 5.39 | 5.40 | 5.40 | -4.42% | 49,554 |
| Mar 5, 2025 | 4.73 | 6.16 | 4.70 | 5.65 | 5.65 | 13.00% | 198,410 |
| Mar 4, 2025 | 4.20 | 5.04 | 3.90 | 5.00 | 5.00 | 19.33% | 185,236 |
| Mar 3, 2025 | 4.60 | 4.67 | 4.19 | 4.19 | 4.19 | -8.91% | 16,589 |
| Feb 28, 2025 | 4.84 | 4.93 | 4.50 | 4.60 | 4.60 | 0.88% | 101,104 |
| Feb 27, 2025 | 4.18 | 4.86 | 4.18 | 4.56 | 4.56 | 7.29% | 180,353 |
| Feb 26, 2025 | 4.00 | 4.93 | 3.97 | 4.25 | 4.25 | 4.94% | 401,101 |
| Feb 25, 2025 | 4.11 | 4.44 | 3.92 | 4.05 | 4.05 | -1.46% | 481,808 |
| Feb 24, 2025 | 4.00 | 4.19 | 3.75 | 4.11 | 4.11 | 4.05% | 129,410 |
| Feb 21, 2025 | 4.10 | 4.43 | 3.87 | 3.95 | 3.95 | -3.89% | 506,641 |
| Feb 20, 2025 | 4.11 | 4.20 | 3.90 | 4.11 | 4.11 | -0.48% | 19,686 |
| Feb 19, 2025 | 3.99 | 4.37 | 3.80 | 4.13 | 4.13 | 8.68% | 103,188 |
| Feb 18, 2025 | 4.19 | 4.20 | 3.75 | 3.80 | 3.80 | -7.09% | 117,163 |
| Feb 14, 2025 | 4.25 | 4.39 | 3.94 | 4.09 | 4.09 | 3.02% | 72,853 |