Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
4.295
+0.075 (1.77%)
Sep 9, 2026, 2:26 PM EDT - Market open
HCAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.03 | 4.30 | 4.03 | 4.30 | - | 1.90% | 11,666 |
| Sep 8, 2026 | 4.26 | 4.26 | 4.05 | 4.22 | 4.22 | -0.94% | 6,405 |
| Sep 4, 2026 | 4.43 | 4.50 | 4.12 | 4.26 | 4.26 | -6.58% | 9,151 |
| Sep 3, 2026 | 4.68 | 4.68 | 4.40 | 4.56 | 4.56 | 0.44% | 5,566 |
| Sep 2, 2026 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | 2.02% | 3,669 |
| Sep 1, 2026 | 4.56 | 4.70 | 4.21 | 4.45 | 4.45 | -5.32% | 2,323 |
| Aug 31, 2026 | 4.62 | 4.75 | 4.60 | 4.70 | 4.70 | 0.86% | 8,750 |
| Aug 28, 2026 | 4.74 | 4.83 | 4.65 | 4.66 | 4.66 | -3.52% | 8,783 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.67 | 4.83 | 4.83 | -0.41% | 4,418 |
| Aug 26, 2026 | 4.73 | 4.87 | 4.48 | 4.85 | 4.85 | 2.10% | 6,760 |
| Aug 25, 2026 | 4.83 | 4.98 | 4.51 | 4.75 | 4.75 | -4.62% | 22,395 |
| Aug 24, 2026 | 4.70 | 4.98 | 4.46 | 4.98 | 4.98 | -1.34% | 10,921 |
| Aug 21, 2026 | 4.95 | 5.05 | 4.88 | 5.05 | 5.05 | 1.77% | 3,615 |
| Aug 20, 2026 | 4.76 | 5.03 | 4.62 | 4.96 | 4.96 | 6.67% | 25,559 |
| 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 |