Skip to main content
Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
0.428
+0.019 (4.54%)
At close: Dec 5, 2025, 4:00 PM EST
0.410
-0.018 (-4.23%)
After-hours: Dec 5, 2025, 4:11 PM EST

HCAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.440.410.430.434.54%20,779
Dec 4, 20250.350.420.350.410.417.76%49,605
Dec 3, 20250.340.390.340.380.388.57%61,591
Dec 2, 20250.360.380.300.350.35-6.64%161,271
Dec 1, 20250.350.380.350.370.37-1.24%15,163
Nov 28, 20250.350.380.350.380.383.83%39,639
Nov 26, 20250.370.370.350.370.37-2.69%70,191
Nov 25, 20250.390.390.360.380.38-6.08%116,879
Nov 24, 20250.380.400.370.400.402.80%61,297
Nov 21, 20250.380.400.360.390.39-2.73%109,966
Nov 20, 20250.400.410.380.400.405.01%38,617
Nov 19, 20250.410.410.370.380.38-6.64%59,116
Nov 18, 20250.440.450.380.410.41-17.44%293,337
Nov 17, 20250.440.540.420.490.492.57%166,273
Nov 14, 20250.520.520.480.480.48-4.56%52,721
Nov 13, 20250.520.580.500.500.50-7.80%35,717
Nov 12, 20250.550.570.520.550.55-6.30%36,766
Nov 11, 20250.540.580.510.580.586.24%22,566
Nov 10, 20250.510.590.500.550.554.30%84,770
Nov 7, 20250.510.550.500.530.53-2.37%67,771
Nov 6, 20250.540.560.520.540.540.07%21,859
Nov 5, 20250.510.540.500.540.54-0.06%74,205
Nov 4, 20250.530.570.500.540.54-5.10%59,016
Nov 3, 20250.540.580.540.570.571.79%48,504
Oct 31, 20250.550.580.530.560.56-2.78%60,180
Oct 30, 20250.560.590.550.580.58-1.20%59,077
Oct 29, 20250.560.590.560.580.585.63%29,992
Oct 28, 20250.590.590.550.550.55-5.21%101,396
Oct 27, 20250.600.600.560.580.58-3.12%136,383
Oct 24, 20250.620.620.580.600.60-0.03%38,808
Oct 23, 20250.570.620.570.600.603.50%51,846
Oct 22, 20250.580.610.560.580.58-2.54%58,401
Oct 21, 20250.590.620.580.600.60-0.35%23,116
Oct 20, 20250.600.600.580.600.60-1.91%62,882
Oct 17, 20250.590.610.590.610.61-1.55%52,830
Oct 16, 20250.610.620.610.620.621.95%66,712
Oct 15, 20250.590.620.590.610.610.48%68,787
Oct 14, 20250.580.640.580.600.600.70%49,176
Oct 13, 20250.580.630.580.600.600.84%50,517
Oct 10, 20250.610.630.570.590.59-5.20%201,258
Oct 9, 20250.610.680.600.630.631.13%134,822
Oct 8, 20250.610.630.580.620.621.64%105,503
Oct 7, 20250.630.630.600.610.61-3.50%60,230
Oct 6, 20250.630.640.620.630.630.10%69,567
Oct 3, 20250.650.650.610.630.63-1.17%139,142
Oct 2, 20250.580.650.580.640.6410.17%280,015
Oct 1, 20250.590.590.570.580.581.42%86,038
Sep 30, 20250.560.590.560.570.57-1.06%94,433
Sep 29, 20250.570.590.570.580.580.35%43,402
Sep 26, 20250.560.600.550.580.58-0.52%130,089
Sep 25, 20250.570.590.530.580.58-1.19%244,052
Sep 24, 20250.570.630.560.590.591.03%448,385
Sep 23, 20250.670.690.570.580.58-11.53%871,938
Sep 22, 20250.640.940.640.660.66-3.33%6,501,477
Sep 19, 20250.670.690.660.680.68-1.14%104,787
Sep 18, 20250.730.730.660.690.694.68%122,512
Sep 17, 20250.650.680.630.660.66-1.75%123,857
Sep 16, 20250.680.720.650.670.67-1.93%175,310
Sep 15, 20250.710.720.650.680.68-7.09%241,229
Sep 12, 20250.790.800.700.730.73-14.39%626,935
Sep 11, 20250.770.940.730.860.864.28%2,403,889
Sep 10, 20250.740.840.660.820.8210.80%2,911,158
Sep 9, 20250.590.830.570.740.7423.54%3,550,984
Sep 8, 20250.550.650.520.600.603.28%322,161
Sep 5, 20250.580.590.530.580.58-2.34%200,900
Sep 4, 20250.640.660.580.590.59-7.36%105,414
Sep 3, 20250.670.690.630.640.64-8.44%172,471
Sep 2, 20250.600.730.570.700.7014.15%789,577
Aug 29, 20250.630.640.600.610.61-5.34%78,455
Aug 28, 20250.630.650.620.650.652.68%20,125
Aug 27, 20250.630.660.610.630.630.67%57,423
Aug 26, 20250.620.650.600.630.632.13%89,614
Aug 25, 20250.650.650.610.610.61-3.66%9,100
Aug 22, 20250.650.660.600.640.64-0.47%51,547
Aug 21, 20250.640.660.640.640.64-1.52%113,969
Aug 20, 20250.580.650.560.650.6512.19%130,792
Aug 19, 20250.560.610.560.580.58-0.09%111,094
Aug 18, 20250.550.580.530.580.585.44%87,367
Aug 15, 20250.590.620.470.550.55-11.00%802,239
Aug 14, 20250.670.670.590.620.62-11.05%265,812
Aug 13, 20250.660.700.660.690.69-0.73%80,505
Aug 12, 20250.670.700.670.700.704.06%13,516
Aug 11, 20250.650.710.650.670.670.34%84,255
Aug 8, 20250.680.720.670.670.67-4.92%36,421
Aug 7, 20250.750.750.660.710.71-3.42%189,894
Aug 6, 20250.710.750.710.730.73-2.34%111,956
Aug 5, 20250.720.750.720.750.750.07%49,021
Aug 4, 20250.720.760.720.750.752.17%17,321
Aug 1, 20250.750.770.700.730.73-7.10%141,583
Jul 31, 20250.800.810.760.790.79-0.03%59,825
Jul 30, 20250.740.820.740.790.792.70%84,899
Jul 29, 20250.810.820.740.770.77-6.81%74,725
Jul 28, 20250.830.840.780.820.82-0.72%28,884
Jul 25, 20250.840.850.800.830.83-1.36%61,189
Jul 24, 20250.920.920.830.840.84-8.71%174,761
Jul 23, 20250.780.960.770.920.9215.00%1,087,656
Jul 22, 20250.780.800.770.800.80-0.72%45,679
Jul 21, 20250.760.810.760.810.813.27%38,723
Jul 18, 20250.780.800.770.780.78-1.91%58,219
Jul 17, 20250.770.800.770.800.800.89%44,775