Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
10.50
+1.48 (16.41%)
May 21, 2026, 2:14 PM EDT - Market open
HCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.00 | 13.00 | 9.00 | 11.45 | - | 26.94% | 211,166 |
| May 20, 2026 | 9.82 | 10.06 | 8.73 | 9.02 | 9.02 | -14.50% | 99,301 |
| May 19, 2026 | 8.88 | 11.39 | 8.88 | 10.55 | 10.55 | -4.09% | 338,039 |
| May 18, 2026 | 9.04 | 16.96 | 7.21 | 11.00 | 11.00 | 98.56% | 13,407,101 |
| May 15, 2026 | 6.35 | 6.49 | 5.26 | 5.54 | 5.54 | -14.64% | 113,024 |
| May 14, 2026 | 9.03 | 9.06 | 6.40 | 6.49 | 6.49 | -34.18% | 95,327 |
| May 13, 2026 | 10.19 | 10.40 | 9.69 | 9.86 | 9.86 | -8.45% | 27,613 |
| May 12, 2026 | 10.81 | 11.25 | 10.33 | 10.77 | 10.77 | -5.03% | 69,439 |
| May 11, 2026 | 11.63 | 11.99 | 9.81 | 11.34 | 11.34 | -5.50% | 344,430 |
| May 8, 2026 | 14.50 | 14.50 | 11.00 | 12.00 | 12.00 | -17.24% | 46,130 |
| May 7, 2026 | 14.85 | 15.28 | 14.42 | 14.50 | 14.50 | -6.03% | 35,775 |
| May 6, 2026 | 13.31 | 17.16 | 13.31 | 15.43 | 15.43 | -2.28% | 148,818 |
| May 5, 2026 | 16.89 | 18.46 | 15.00 | 15.79 | 15.79 | -13.24% | 236,500 |
| May 4, 2026 | 11.76 | 25.99 | 10.15 | 18.20 | 18.20 | 51.41% | 2,933,664 |
| May 1, 2026 | 10.70 | 12.60 | 8.30 | 12.02 | 12.02 | 9.77% | 1,137,818 |
| Apr 30, 2026 | 11.07 | 14.45 | 9.75 | 10.95 | 10.95 | 100.18% | 45,482,175 |
| Apr 29, 2026 | 5.70 | 5.70 | 5.20 | 5.47 | 5.47 | -1.97% | 10,883 |
| Apr 28, 2026 | 6.28 | 6.28 | 5.50 | 5.58 | 5.58 | -15.71% | 21,672 |
| Apr 27, 2026 | 7.91 | 8.56 | 6.59 | 6.62 | 6.62 | -21.00% | 43,571 |
| Apr 24, 2026 | 8.40 | 8.79 | 8.25 | 8.38 | 8.38 | -6.16% | 42,230 |
| Apr 23, 2026 | 8.49 | 9.00 | 8.14 | 8.93 | 8.93 | -8.32% | 126,922 |
| Apr 22, 2026 | 8.64 | 9.95 | 7.26 | 9.74 | 9.74 | 43.45% | 6,213,302 |
| Apr 21, 2026 | 5.94 | 7.17 | 5.35 | 6.79 | 6.79 | 23.45% | 279,877 |
| Apr 20, 2026 | 4.62 | 5.73 | 4.50 | 5.50 | 5.50 | 16.03% | 472,649 |
| Apr 17, 2026 | 4.49 | 5.20 | 4.26 | 4.74 | 4.74 | 5.33% | 29,029 |
| Apr 16, 2026 | 4.82 | 4.87 | 4.23 | 4.50 | 4.50 | -13.63% | 33,752 |
| Apr 15, 2026 | 5.79 | 5.81 | 5.02 | 5.21 | 5.21 | -18.47% | 61,301 |
| Apr 14, 2026 | 7.24 | 7.71 | 6.02 | 6.39 | 6.39 | -18.70% | 61,982 |
| Apr 13, 2026 | 6.77 | 8.75 | 6.40 | 7.86 | 7.86 | 22.89% | 71,364 |
| Apr 10, 2026 | 6.36 | 7.19 | 6.30 | 6.40 | 6.40 | -16.26% | 164,451 |
| Apr 9, 2026 | 6.90 | 7.74 | 6.80 | 7.64 | 7.64 | -34.02% | 132,737 |
| Apr 8, 2026 | 11.59 | 12.00 | 9.29 | 11.58 | 11.58 | 8.55% | 670,958 |
| Apr 7, 2026 | 13.42 | 16.32 | 9.92 | 10.67 | 10.67 | 142.33% | 16,430,901 |
| Apr 6, 2026 | 4.14 | 4.74 | 4.14 | 4.40 | 4.40 | 3.97% | 224,676 |
| Apr 2, 2026 | 4.05 | 4.62 | 4.05 | 4.23 | 4.23 | -0.84% | 5,292 |
| Apr 1, 2026 | 4.50 | 4.73 | 4.24 | 4.27 | 4.27 | -1.86% | 2,264 |
| Mar 31, 2026 | 4.32 | 4.80 | 4.20 | 4.35 | 4.35 | 5.76% | 5,313 |
| Mar 30, 2026 | 4.53 | 4.53 | 4.11 | 4.11 | 4.11 | -2.63% | 7,329 |
| Mar 27, 2026 | 4.05 | 4.61 | 4.05 | 4.22 | 4.22 | -1.12% | 2,499 |
| Mar 26, 2026 | 4.44 | 4.79 | 4.27 | 4.27 | 4.27 | -4.30% | 2,194 |
| Mar 25, 2026 | 4.50 | 4.61 | 4.17 | 4.46 | 4.46 | -3.06% | 2,998 |
| Mar 24, 2026 | 4.79 | 4.80 | 4.28 | 4.61 | 4.61 | -4.06% | 5,244 |
| Mar 23, 2026 | 4.57 | 4.80 | 4.27 | 4.80 | 4.80 | 4.78% | 6,932 |
| Mar 20, 2026 | 4.40 | 4.58 | 4.09 | 4.58 | 4.58 | 1.94% | 2,289 |
| Mar 19, 2026 | 4.68 | 4.75 | 3.96 | 4.49 | 4.49 | -11.88% | 19,861 |
| Mar 18, 2026 | 5.13 | 5.94 | 4.95 | 5.10 | 5.10 | 1.98% | 100,206 |
| Mar 17, 2026 | 5.10 | 5.25 | 4.95 | 5.00 | 5.00 | -7.39% | 5,756 |
| Mar 16, 2026 | 5.16 | 5.54 | 5.10 | 5.40 | 5.40 | - | 2,767 |
| Mar 13, 2026 | 5.56 | 5.56 | 5.10 | 5.40 | 5.40 | -2.39% | 4,459 |
| Mar 12, 2026 | 5.53 | 5.64 | 5.01 | 5.53 | 5.53 | -1.91% | 3,254 |