Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
4.620
-0.030 (-0.65%)
Aug 20, 2026, 9:41 AM EDT - Market open
HCAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.88 | 4.88 | 4.55 | 4.65 | 4.65 | 2.65% | 12,502 |
| Aug 18, 2026 | 4.76 | 4.76 | 4.37 | 4.53 | 4.53 | -6.02% | 12,851 |
| Aug 17, 2026 | 4.60 | 4.85 | 4.51 | 4.82 | 4.82 | 5.70% | 27,138 |
| Aug 14, 2026 | 4.63 | 5.00 | 4.50 | 4.56 | 4.56 | -3.59% | 12,702 |
| Aug 13, 2026 | 4.64 | 4.87 | 4.52 | 4.73 | 4.73 | -1.25% | 14,710 |
| Aug 12, 2026 | 4.40 | 5.00 | 4.40 | 4.79 | 4.79 | 7.64% | 110,264 |
| Aug 11, 2026 | 4.23 | 4.45 | 4.21 | 4.45 | 4.45 | 2.30% | 17,709 |
| Aug 10, 2026 | 4.39 | 4.50 | 4.35 | 4.35 | 4.35 | -1.58% | 12,512 |
| Aug 7, 2026 | 4.30 | 5.27 | 4.30 | 4.42 | 4.42 | -3.70% | 113,619 |
| Aug 6, 2026 | 4.61 | 4.70 | 4.16 | 4.59 | 4.59 | 0.44% | 49,478 |
| Aug 5, 2026 | 4.69 | 4.97 | 4.30 | 4.57 | 4.57 | -3.99% | 87,584 |
| Aug 4, 2026 | 4.69 | 4.99 | 4.36 | 4.76 | 4.76 | 6.01% | 73,291 |
| Aug 3, 2026 | 4.07 | 4.90 | 4.07 | 4.49 | 4.49 | 3.94% | 16,705 |
| Jul 31, 2026 | 4.30 | 4.43 | 3.88 | 4.32 | 4.32 | 1.64% | 30,877 |
| Jul 30, 2026 | 4.52 | 4.54 | 3.92 | 4.25 | 4.25 | -1.39% | 30,052 |
| Jul 29, 2026 | 4.75 | 5.03 | 4.18 | 4.31 | 4.31 | -11.13% | 83,089 |
| Jul 28, 2026 | 5.10 | 5.16 | 4.69 | 4.85 | 4.85 | -5.09% | 14,722 |
| Jul 27, 2026 | 4.91 | 5.50 | 4.81 | 5.11 | 5.11 | 5.14% | 39,224 |
| Jul 24, 2026 | 5.20 | 5.25 | 4.76 | 4.86 | 4.86 | -7.78% | 21,430 |
| Jul 23, 2026 | 5.32 | 5.32 | 5.00 | 5.27 | 5.27 | -0.75% | 19,877 |
| Jul 22, 2026 | 5.45 | 5.70 | 5.00 | 5.31 | 5.31 | -1.67% | 58,668 |
| Jul 21, 2026 | 6.00 | 6.33 | 5.20 | 5.40 | 5.40 | -9.40% | 58,244 |
| Jul 20, 2026 | 6.75 | 6.75 | 5.82 | 5.96 | 5.96 | -14.49% | 22,810 |
| Jul 17, 2026 | 7.00 | 7.08 | 6.91 | 6.97 | 6.97 | 0.94% | 9,274 |
| Jul 16, 2026 | 7.70 | 7.70 | 6.89 | 6.91 | 6.91 | -9.14% | 4,405 |
| Jul 15, 2026 | 7.67 | 7.80 | 7.51 | 7.60 | 7.60 | -2.06% | 18,668 |
| Jul 14, 2026 | 7.75 | 8.42 | 7.65 | 7.76 | 7.76 | 0.13% | 15,983 |
| Jul 13, 2026 | 7.46 | 10.49 | 7.40 | 7.75 | 7.75 | 1.31% | 156,121 |
| Jul 10, 2026 | 7.90 | 7.96 | 7.51 | 7.65 | 7.65 | -3.16% | 33,871 |
| Jul 9, 2026 | 7.81 | 8.43 | 7.71 | 7.90 | 7.90 | -1.74% | 26,638 |
| Jul 8, 2026 | 8.38 | 8.49 | 7.70 | 8.04 | 8.04 | -5.96% | 111,033 |
| Jul 7, 2026 | 8.56 | 8.90 | 8.00 | 8.55 | 8.55 | -1.61% | 23,401 |
| Jul 6, 2026 | 8.41 | 8.76 | 8.41 | 8.69 | 8.69 | 1.76% | 23,100 |
| Jul 2, 2026 | 8.63 | 9.20 | 8.50 | 8.54 | 8.54 | -1.04% | 23,453 |
| 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 |