Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)
NASDAQ: HCAI · Real-Time Price · USD
5.58
-1.04 (-15.71%)
At close: Apr 28, 2026, 4:00 PM EDT
5.81
+0.23 (4.20%)
Pre-market: Apr 29, 2026, 4:23 AM EDT
HCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.28 | 6.28 | 5.50 | 5.58 | 5.58 | -15.71% | 19,424 |
| Apr 27, 2026 | 7.91 | 8.56 | 6.59 | 6.62 | 6.62 | -21.00% | 40,147 |
| Apr 24, 2026 | 8.40 | 8.79 | 8.25 | 8.38 | 8.38 | -6.16% | 39,908 |
| Apr 23, 2026 | 8.49 | 9.00 | 8.14 | 8.93 | 8.93 | -8.32% | 123,215 |
| Apr 22, 2026 | 8.64 | 9.95 | 7.26 | 9.74 | 9.74 | 43.45% | 6,153,757 |
| Apr 21, 2026 | 5.94 | 7.17 | 5.35 | 6.79 | 6.79 | 23.45% | 264,053 |
| Apr 20, 2026 | 4.62 | 5.73 | 4.50 | 5.50 | 5.50 | 16.03% | 126,877 |
| Apr 17, 2026 | 4.49 | 5.20 | 4.26 | 4.74 | 4.74 | 5.33% | 28,869 |
| Apr 16, 2026 | 4.82 | 4.87 | 4.23 | 4.50 | 4.50 | -13.63% | 33,613 |
| Apr 15, 2026 | 5.79 | 5.81 | 5.02 | 5.21 | 5.21 | -18.47% | 61,176 |
| Apr 14, 2026 | 7.24 | 7.71 | 6.02 | 6.39 | 6.39 | -18.70% | 61,668 |
| Apr 13, 2026 | 6.77 | 8.75 | 6.40 | 7.86 | 7.86 | 22.89% | 70,477 |
| Apr 10, 2026 | 6.36 | 7.19 | 6.30 | 6.40 | 6.40 | -16.26% | 164,451 |
| Apr 9, 2026 | 6.90 | 7.74 | 6.80 | 7.64 | 7.64 | -34.02% | 132,737 |
| Apr 8, 2026 | 11.59 | 12.00 | 9.29 | 11.58 | 11.58 | 8.55% | 670,958 |
| Apr 7, 2026 | 13.42 | 16.32 | 9.92 | 10.67 | 10.67 | 142.33% | 16,430,901 |
| Apr 6, 2026 | 4.14 | 4.74 | 4.14 | 4.40 | 4.40 | 3.97% | 224,676 |
| Apr 2, 2026 | 4.05 | 4.62 | 4.05 | 4.23 | 4.23 | -0.84% | 5,292 |
| Apr 1, 2026 | 4.50 | 4.73 | 4.24 | 4.27 | 4.27 | -1.86% | 2,264 |
| Mar 31, 2026 | 4.32 | 4.80 | 4.20 | 4.35 | 4.35 | 5.76% | 5,313 |
| Mar 30, 2026 | 4.53 | 4.53 | 4.11 | 4.11 | 4.11 | -2.63% | 7,329 |
| Mar 27, 2026 | 4.05 | 4.61 | 4.05 | 4.22 | 4.22 | -1.12% | 2,499 |
| Mar 26, 2026 | 4.44 | 4.79 | 4.27 | 4.27 | 4.27 | -4.30% | 2,194 |
| Mar 25, 2026 | 4.50 | 4.61 | 4.17 | 4.46 | 4.46 | -3.06% | 2,998 |
| Mar 24, 2026 | 4.79 | 4.80 | 4.28 | 4.61 | 4.61 | -4.06% | 5,244 |
| Mar 23, 2026 | 4.57 | 4.80 | 4.27 | 4.80 | 4.80 | 4.78% | 6,932 |
| Mar 20, 2026 | 4.40 | 4.58 | 4.09 | 4.58 | 4.58 | 1.94% | 2,289 |
| Mar 19, 2026 | 4.68 | 4.75 | 3.96 | 4.49 | 4.49 | -11.88% | 19,861 |
| Mar 18, 2026 | 5.13 | 5.94 | 4.95 | 5.10 | 5.10 | 1.98% | 100,206 |
| Mar 17, 2026 | 5.10 | 5.25 | 4.95 | 5.00 | 5.00 | -7.39% | 5,756 |
| Mar 16, 2026 | 5.16 | 5.54 | 5.10 | 5.40 | 5.40 | - | 2,767 |
| Mar 13, 2026 | 5.56 | 5.56 | 5.10 | 5.40 | 5.40 | -2.39% | 4,459 |
| Mar 12, 2026 | 5.53 | 5.64 | 5.01 | 5.53 | 5.53 | -1.91% | 3,254 |
| Mar 11, 2026 | 5.59 | 5.70 | 5.25 | 5.64 | 5.64 | -1.05% | 13,258 |
| Mar 10, 2026 | 5.70 | 5.94 | 5.40 | 5.70 | 5.70 | -5.85% | 24,370 |
| Mar 9, 2026 | 6.03 | 8.25 | 5.76 | 6.05 | 6.05 | 4.78% | 332,340 |
| Mar 6, 2026 | 6.01 | 6.26 | 5.78 | 5.78 | 5.78 | -7.76% | 4,438 |
| Mar 5, 2026 | 6.59 | 6.59 | 6.23 | 6.26 | 6.26 | -0.62% | 842 |
| Mar 4, 2026 | 6.44 | 6.45 | 6.01 | 6.30 | 6.30 | 1.74% | 4,006 |
| Mar 3, 2026 | 6.03 | 6.60 | 6.00 | 6.20 | 6.20 | 2.08% | 5,369 |
| Mar 2, 2026 | 6.44 | 6.70 | 5.90 | 6.07 | 6.07 | -5.64% | 4,959 |
| Feb 27, 2026 | 6.41 | 7.20 | 6.38 | 6.43 | 6.43 | -4.71% | 2,218 |
| Feb 26, 2026 | 6.60 | 6.75 | 6.38 | 6.75 | 6.75 | -0.27% | 3,994 |
| Feb 25, 2026 | 6.60 | 7.11 | 6.60 | 6.77 | 6.77 | 1.99% | 2,328 |
| Feb 24, 2026 | 6.60 | 6.81 | 6.60 | 6.64 | 6.64 | -3.83% | 2,534 |
| Feb 23, 2026 | 6.89 | 7.13 | 6.60 | 6.90 | 6.90 | 4.59% | 1,752 |
| Feb 20, 2026 | 6.70 | 6.86 | 6.38 | 6.60 | 6.60 | 2.28% | 3,777 |
| Feb 19, 2026 | 6.79 | 6.79 | 6.45 | 6.45 | 6.45 | -1.24% | 2,215 |
| Feb 18, 2026 | 6.50 | 7.01 | 6.38 | 6.53 | 6.53 | -3.20% | 1,826 |
| Feb 17, 2026 | 6.39 | 7.13 | 6.39 | 6.75 | 6.75 | -0.44% | 3,037 |
| Feb 13, 2026 | 6.97 | 7.01 | 6.56 | 6.78 | 6.78 | -3.42% | 2,956 |
| Feb 12, 2026 | 6.90 | 7.50 | 6.38 | 7.02 | 7.02 | -2.95% | 7,570 |
| Feb 11, 2026 | 7.01 | 7.50 | 6.75 | 7.23 | 7.23 | -0.41% | 4,156 |
| Feb 10, 2026 | 7.33 | 7.33 | 6.78 | 7.26 | 7.26 | 1.00% | 5,519 |
| Feb 9, 2026 | 6.75 | 7.32 | 6.56 | 7.19 | 7.19 | 3.23% | 13,713 |
| Feb 6, 2026 | 6.86 | 7.05 | 6.30 | 6.96 | 6.96 | -1.53% | 8,366 |
| Feb 5, 2026 | 6.75 | 7.11 | 6.30 | 7.07 | 7.07 | -3.40% | 18,500 |
| Feb 4, 2026 | 9.00 | 9.89 | 6.06 | 7.32 | 7.32 | -21.29% | 92,689 |
| Feb 3, 2026 | 9.22 | 9.75 | 7.95 | 9.30 | 9.30 | 24.10% | 372,095 |
| Feb 2, 2026 | 8.10 | 8.10 | 6.81 | 7.49 | 7.49 | -25.48% | 507,033 |
| Jan 30, 2026 | 9.62 | 13.20 | 9.46 | 10.06 | 10.06 | -1.38% | 156,649 |
| Jan 29, 2026 | 10.41 | 10.62 | 9.62 | 10.20 | 10.20 | -3.98% | 1,001 |
| Jan 28, 2026 | 10.10 | 10.65 | 9.60 | 10.62 | 10.62 | 2.02% | 6,837 |
| Jan 27, 2026 | 10.41 | 10.41 | 9.58 | 10.41 | 10.41 | -0.26% | 944 |
| Jan 26, 2026 | 10.05 | 10.65 | 9.84 | 10.44 | 10.44 | 6.10% | 3,011 |
| Jan 23, 2026 | 9.60 | 9.87 | 9.60 | 9.84 | 9.84 | 2.47% | 1,179 |
| Jan 22, 2026 | 9.24 | 10.00 | 9.24 | 9.60 | 9.60 | - | 174 |
| Jan 21, 2026 | 9.60 | 9.60 | 9.24 | 9.60 | 9.60 | -1.23% | 257 |
| Jan 20, 2026 | 10.05 | 10.05 | 9.09 | 9.72 | 9.72 | -3.28% | 924 |
| Jan 16, 2026 | 9.60 | 10.05 | 9.09 | 10.05 | 10.05 | 10.52% | 1,778 |
| Jan 15, 2026 | 9.18 | 9.41 | 9.09 | 9.09 | 9.09 | -2.67% | 435 |
| Jan 14, 2026 | 9.30 | 9.51 | 9.18 | 9.34 | 9.34 | 0.42% | 412 |
| Jan 13, 2026 | 9.00 | 9.90 | 9.00 | 9.30 | 9.30 | -6.71% | 417 |
| Jan 12, 2026 | 9.75 | 9.99 | 9.51 | 9.97 | 9.97 | 3.33% | 1,117 |
| Jan 9, 2026 | 9.54 | 9.75 | 9.31 | 9.65 | 9.65 | -0.40% | 811 |
| Jan 8, 2026 | 9.81 | 9.86 | 9.39 | 9.69 | 9.69 | -1.36% | 223 |
| Jan 7, 2026 | 9.75 | 9.96 | 9.60 | 9.82 | 9.82 | -1.96% | 874 |
| Jan 6, 2026 | 9.67 | 10.02 | 9.44 | 10.02 | 10.02 | 5.33% | 1,822 |
| Jan 5, 2026 | 9.03 | 9.51 | 8.94 | 9.51 | 9.51 | 6.05% | 2,927 |
| Jan 2, 2026 | 10.16 | 10.16 | 8.45 | 8.97 | 8.97 | -14.38% | 7,262 |
| Dec 31, 2025 | 9.61 | 10.80 | 9.50 | 10.48 | 10.48 | 9.02% | 42,333 |
| Dec 30, 2025 | 9.85 | 9.85 | 9.50 | 9.61 | 9.61 | -2.50% | 1,594 |
| Dec 29, 2025 | 10.23 | 10.27 | 9.60 | 9.86 | 9.86 | -4.09% | 875 |
| Dec 26, 2025 | 10.26 | 10.50 | 9.60 | 10.28 | 10.28 | 3.22% | 3,858 |
| Dec 24, 2025 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -1.40% | 1,718 |
| Dec 23, 2025 | 10.43 | 10.73 | 10.10 | 10.10 | 10.10 | -3.17% | 1,157 |
| Dec 22, 2025 | 10.42 | 10.43 | 10.37 | 10.43 | 10.43 | 0.61% | 686 |
| Dec 19, 2025 | 10.42 | 10.42 | 10.05 | 10.36 | 10.36 | 3.10% | 866 |
| Dec 18, 2025 | 10.00 | 10.42 | 10.00 | 10.05 | 10.05 | 1.45% | 774 |
| Dec 17, 2025 | 9.90 | 10.42 | 9.90 | 9.91 | 9.91 | -1.43% | 621 |
| Dec 16, 2025 | 10.26 | 10.46 | 9.90 | 10.05 | 10.05 | -3.87% | 748 |
| Dec 15, 2025 | 10.26 | 10.80 | 10.26 | 10.46 | 10.46 | -0.71% | 484 |
| Dec 12, 2025 | 11.13 | 11.40 | 10.50 | 10.53 | 10.53 | -7.92% | 510 |
| Dec 11, 2025 | 11.50 | 12.60 | 10.35 | 11.44 | 11.44 | 2.39% | 3,261 |
| Dec 10, 2025 | 12.68 | 12.68 | 10.35 | 11.17 | 11.17 | -11.36% | 3,308 |
| Dec 9, 2025 | 12.69 | 12.69 | 12.25 | 12.60 | 12.60 | -0.90% | 580 |
| Dec 8, 2025 | 12.72 | 12.72 | 12.25 | 12.71 | 12.71 | -1.00% | 1,438 |
| Dec 5, 2025 | 12.30 | 13.11 | 12.24 | 12.84 | 12.84 | 4.54% | 692 |
| Dec 4, 2025 | 10.53 | 12.57 | 10.53 | 12.29 | 12.29 | 7.76% | 1,653 |
| Dec 3, 2025 | 10.35 | 11.55 | 10.35 | 11.40 | 11.40 | 8.57% | 2,053 |