Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
2.340
-0.190 (-7.51%)
At close: Nov 2, 2026, 4:00 PM EST
2.300
-0.040 (-1.71%)
Pre-market: Nov 3, 2026, 4:28 AM EST
HCAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.63 | 2.71 | 2.01 | 2.34 | 2.34 | -7.51% | 22,380 |
| Oct 30, 2026 | 3.31 | 3.62 | 2.48 | 2.53 | 2.53 | -22.63% | 142,542 |
| Oct 29, 2026 | 3.48 | 3.52 | 3.27 | 3.27 | 3.27 | -2.39% | 15,321 |
| Oct 28, 2026 | 3.34 | 3.60 | 3.26 | 3.35 | 3.35 | -1.47% | 30,604 |
| Oct 27, 2026 | 3.59 | 3.65 | 3.09 | 3.40 | 3.40 | -7.73% | 38,158 |
| Oct 26, 2026 | 3.44 | 4.33 | 3.34 | 3.69 | 3.69 | 5.89% | 151,858 |
| Oct 23, 2026 | 2.80 | 3.68 | 2.37 | 3.48 | 3.48 | 8.07% | 666,002 |
| Oct 22, 2026 | 4.31 | 4.31 | 2.80 | 3.22 | 3.22 | -28.60% | 75,116 |
| Oct 21, 2026 | 4.22 | 4.83 | 4.22 | 4.51 | 4.51 | -9.44% | 62,236 |
| Oct 20, 2026 | 4.38 | 6.15 | 4.11 | 4.98 | 4.98 | 17.67% | 694,315 |
| Oct 19, 2026 | 4.40 | 4.47 | 4.01 | 4.23 | 4.23 | -16.36% | 34,584 |
| Oct 16, 2026 | 5.04 | 5.46 | 4.91 | 5.06 | 5.06 | -9.38% | 31,561 |
| Oct 15, 2026 | 5.10 | 6.42 | 4.44 | 5.58 | 5.58 | - | 776,266 |
| Oct 14, 2026 | 5.16 | 8.40 | 4.78 | 5.58 | 5.58 | -4.90% | 2,166,451 |
| Oct 13, 2026 | 6.92 | 7.16 | 5.48 | 5.87 | 5.87 | -23.04% | 24,485 |
| Oct 12, 2026 | 9.20 | 9.20 | 7.38 | 7.63 | 7.63 | -19.29% | 13,220 |
| Oct 9, 2026 | 9.42 | 9.90 | 9.01 | 9.45 | 9.45 | -1.75% | 8,838 |
| Oct 8, 2026 | 10.12 | 10.28 | 9.60 | 9.62 | 9.62 | -3.59% | 11,810 |
| Oct 7, 2026 | 10.06 | 10.06 | 9.50 | 9.98 | 9.98 | 5.01% | 12,842 |
| Oct 6, 2026 | 9.42 | 10.18 | 9.42 | 9.50 | 9.50 | -0.19% | 9,795 |
| Oct 5, 2026 | 10.15 | 10.30 | 9.14 | 9.52 | 9.52 | -6.09% | 9,955 |
| Oct 2, 2026 | 10.22 | 10.74 | 10.10 | 10.14 | 10.14 | -4.79% | 9,224 |
| Oct 1, 2026 | 10.78 | 11.31 | 10.50 | 10.65 | 10.65 | -0.37% | 20,924 |
| Sep 30, 2026 | 10.54 | 10.78 | 10.32 | 10.69 | 10.69 | -0.39% | 13,549 |
| Sep 29, 2026 | 10.65 | 11.20 | 9.80 | 10.73 | 10.73 | -2.26% | 25,738 |
| Sep 28, 2026 | 10.41 | 11.29 | 10.40 | 10.98 | 10.98 | 5.56% | 30,657 |
| Sep 25, 2026 | 10.44 | 10.80 | 10.19 | 10.40 | 10.40 | -1.76% | 8,748 |
| Sep 24, 2026 | 10.52 | 10.86 | 10.40 | 10.59 | 10.59 | -3.69% | 12,991 |
| Sep 23, 2026 | 10.39 | 11.10 | 10.39 | 10.99 | 10.99 | 2.00% | 28,351 |
| Sep 22, 2026 | 10.40 | 14.80 | 9.80 | 10.78 | 10.78 | 3.61% | 446,055 |
| Sep 21, 2026 | 10.16 | 10.62 | 10.10 | 10.40 | 10.40 | 0.02% | 11,888 |
| Sep 18, 2026 | 10.50 | 11.59 | 9.77 | 10.40 | 10.40 | -13.91% | 245,632 |
| Sep 17, 2026 | 11.40 | 12.26 | 11.00 | 12.08 | 12.08 | 0.32% | 33,339 |
| Sep 16, 2026 | 10.40 | 12.25 | 9.74 | 12.04 | 12.04 | -1.12% | 123,618 |
| Sep 15, 2026 | 14.00 | 14.20 | 10.60 | 12.18 | 12.18 | -67.18% | 156,814 |
| Sep 14, 2026 | 44.80 | 45.40 | 35.00 | 37.10 | 37.10 | -17.19% | 54,894 |
| Sep 11, 2026 | 43.00 | 55.50 | 42.00 | 44.80 | 44.80 | -13.51% | 26,685 |
| Sep 10, 2026 | 85.20 | 85.20 | 45.00 | 51.80 | 51.80 | -38.33% | 42,417 |
| Sep 9, 2026 | 80.60 | 86.00 | 80.60 | 84.00 | 84.00 | -0.47% | 100,878 |
| Sep 8, 2026 | 85.20 | 85.20 | 81.00 | 84.40 | 84.40 | -0.94% | 328 |
| Sep 4, 2026 | 88.60 | 89.98 | 82.40 | 85.20 | 85.20 | -6.58% | 458 |
| Sep 3, 2026 | 93.64 | 93.64 | 88.00 | 91.20 | 91.20 | 0.44% | 296 |
| Sep 2, 2026 | 87.20 | 90.80 | 87.20 | 90.80 | 90.80 | 2.02% | 194 |
| Sep 1, 2026 | 91.20 | 94.00 | 84.20 | 89.00 | 89.00 | -5.32% | 116 |
| Aug 31, 2026 | 92.40 | 95.00 | 92.00 | 94.00 | 94.00 | 0.86% | 437 |
| Aug 28, 2026 | 94.80 | 96.60 | 93.00 | 93.20 | 93.20 | -3.52% | 439 |
| Aug 27, 2026 | 97.00 | 97.00 | 93.30 | 96.60 | 96.60 | -0.41% | 223 |
| Aug 26, 2026 | 94.60 | 97.39 | 89.60 | 96.99 | 96.99 | 2.10% | 349 |
| Aug 25, 2026 | 96.60 | 99.60 | 90.20 | 95.00 | 95.00 | -4.62% | 1,119 |
| Aug 24, 2026 | 94.00 | 99.60 | 89.20 | 99.60 | 99.60 | -1.34% | 549 |