Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
7.65
-0.25 (-3.16%)
At close: Jul 10, 2026, 4:00 PM EDT
7.67
+0.02 (0.26%)
After-hours: Jul 10, 2026, 7:21 PM EDT
HCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.90 | 7.96 | 7.51 | 7.65 | 7.65 | -3.16% | 32,796 |
| Jul 9, 2026 | 7.81 | 8.43 | 7.71 | 7.90 | 7.90 | -1.74% | 25,182 |
| Jul 8, 2026 | 8.38 | 8.49 | 7.70 | 8.04 | 8.04 | -5.96% | 108,754 |
| Jul 7, 2026 | 8.56 | 8.90 | 8.00 | 8.55 | 8.55 | -1.61% | 22,858 |
| Jul 6, 2026 | 8.41 | 8.76 | 8.41 | 8.69 | 8.69 | 1.76% | 22,726 |
| Jul 2, 2026 | 8.63 | 9.20 | 8.50 | 8.54 | 8.54 | -1.04% | 22,754 |
| Jul 1, 2026 | 8.40 | 9.40 | 8.25 | 8.63 | 8.63 | 3.98% | 25,585 |
| Jun 30, 2026 | 8.33 | 8.99 | 8.30 | 8.30 | 8.30 | -1.81% | 46,594 |
| Jun 29, 2026 | 8.82 | 9.20 | 8.16 | 8.45 | 8.45 | -3.95% | 54,811 |
| Jun 26, 2026 | 7.70 | 9.50 | 7.67 | 8.80 | 8.80 | 4.02% | 203,178 |
| Jun 25, 2026 | 7.33 | 9.00 | 7.29 | 8.46 | 8.46 | 15.42% | 83,205 |
| Jun 24, 2026 | 7.42 | 7.47 | 7.26 | 7.33 | 7.33 | -1.41% | 5,447 |
| Jun 23, 2026 | 7.67 | 7.68 | 7.35 | 7.44 | 7.43 | -6.66% | 9,122 |
| Jun 22, 2026 | 7.89 | 8.00 | 7.80 | 7.97 | 7.97 | 3.85% | 11,953 |
| Jun 18, 2026 | 7.75 | 7.84 | 7.63 | 7.67 | 7.67 | 0.39% | 4,839 |
| Jun 17, 2026 | 8.15 | 8.15 | 7.51 | 7.64 | 7.64 | -3.54% | 9,492 |
| Jun 16, 2026 | 8.46 | 9.00 | 7.83 | 7.92 | 7.92 | -13.44% | 23,244 |
| Jun 15, 2026 | 9.20 | 9.52 | 8.98 | 9.15 | 9.15 | -0.54% | 11,631 |
| Jun 12, 2026 | 9.07 | 9.52 | 9.00 | 9.20 | 9.20 | -1.08% | 20,419 |
| Jun 11, 2026 | 9.17 | 9.95 | 8.55 | 9.30 | 9.30 | 1.20% | 70,842 |
| Jun 10, 2026 | 7.83 | 12.10 | 7.66 | 9.19 | 9.19 | 31.29% | 2,093,750 |
| Jun 9, 2026 | 7.51 | 7.51 | 6.81 | 7.00 | 7.00 | -7.59% | 17,447 |
| Jun 8, 2026 | 6.96 | 7.81 | 6.82 | 7.58 | 7.58 | 12.22% | 34,524 |
| Jun 5, 2026 | 6.52 | 7.71 | 6.52 | 6.75 | 6.75 | 0.45% | 22,014 |
| Jun 4, 2026 | 6.95 | 6.95 | 6.51 | 6.72 | 6.72 | -6.80% | 27,717 |
| Jun 3, 2026 | 7.68 | 7.70 | 7.00 | 7.21 | 7.21 | -8.15% | 36,481 |
| Jun 2, 2026 | 7.91 | 8.00 | 7.00 | 7.85 | 7.85 | -2.00% | 31,853 |
| Jun 1, 2026 | 8.14 | 8.61 | 7.48 | 8.01 | 8.01 | -1.11% | 39,954 |
| May 29, 2026 | 8.70 | 9.25 | 8.00 | 8.10 | 8.10 | -8.27% | 51,076 |
| May 28, 2026 | 8.97 | 8.97 | 8.09 | 8.83 | 8.83 | 3.27% | 23,297 |
| May 27, 2026 | 9.61 | 10.08 | 8.49 | 8.55 | 8.55 | -11.67% | 38,886 |
| May 26, 2026 | 11.00 | 11.00 | 9.40 | 9.68 | 9.68 | -3.20% | 50,150 |
| May 22, 2026 | 10.00 | 11.00 | 9.70 | 10.00 | 10.00 | -6.19% | 46,905 |
| May 21, 2026 | 9.00 | 13.00 | 9.00 | 10.66 | 10.66 | 18.18% | 255,571 |
| May 20, 2026 | 9.82 | 10.06 | 8.73 | 9.02 | 9.02 | -14.50% | 105,341 |
| May 19, 2026 | 8.88 | 11.39 | 8.88 | 10.55 | 10.55 | -4.09% | 347,869 |
| May 18, 2026 | 9.04 | 16.96 | 7.21 | 11.00 | 11.00 | 98.56% | 13,456,491 |
| 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 |