Hauchen AI Parking Manage... (HCAI)
7.09
-1.04 (-12.79%)
At close: Mar 19, 2025, 3:57 PM
6.98
-1.57%
After-hours: Mar 19, 2025, 07:29 PM EDT
HCAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 9.89 | 10.76 | 7.02 | 8.13 | -1.95 | -19.35% | 134,502 |
| Mar 17, 2025 | 8.40 | 10.97 | 7.62 | 10.08 | 1.68 | 20.00% | 226,707 |
| Mar 14, 2025 | 6.58 | 8.80 | 6.58 | 8.40 | 1.95 | 30.23% | 75,800 |
| Mar 13, 2025 | 5.65 | 6.50 | 5.65 | 6.45 | 0.59 | 10.07% | 12,035 |
| Mar 12, 2025 | 6.09 | 6.09 | 5.66 | 5.86 | -0.10 | -1.68% | 9,060 |
| Mar 11, 2025 | 5.56 | 5.98 | 5.44 | 5.96 | 0.30 | 5.30% | 15,100 |
| Mar 10, 2025 | 5.75 | 5.78 | 5.41 | 5.66 | -0.07 | -1.22% | 14,944 |
| Mar 7, 2025 | 5.40 | 5.80 | 5.40 | 5.73 | 0.33 | 6.11% | 12,100 |
| Mar 6, 2025 | 5.46 | 5.79 | 5.39 | 5.40 | -0.25 | -4.42% | 49,554 |
| Mar 5, 2025 | 4.73 | 6.16 | 4.70 | 5.65 | 0.65 | 13.00% | 198,410 |
| Mar 4, 2025 | 4.20 | 5.04 | 3.90 | 5.00 | 0.81 | 19.33% | 185,236 |
| Mar 3, 2025 | 4.60 | 4.67 | 4.19 | 4.19 | -0.41 | -8.91% | 16,600 |
| Feb 28, 2025 | 4.84 | 4.93 | 4.50 | 4.60 | 0.04 | 0.88% | 101,104 |
| Feb 27, 2025 | 4.18 | 4.86 | 4.18 | 4.56 | 0.31 | 7.29% | 180,353 |
| Feb 26, 2025 | 4.00 | 4.93 | 3.97 | 4.25 | 0.20 | 4.94% | 401,101 |
| Feb 25, 2025 | 4.11 | 4.44 | 3.92 | 4.05 | -0.06 | -1.46% | 481,808 |
| Feb 24, 2025 | 4.00 | 4.19 | 3.75 | 4.11 | 0.16 | 4.05% | 129,410 |
| Feb 21, 2025 | 4.10 | 4.43 | 3.87 | 3.95 | -0.16 | -3.89% | 506,641 |
| Feb 20, 2025 | 4.11 | 4.20 | 3.90 | 4.11 | -0.02 | -0.48% | 19,700 |
| Feb 19, 2025 | 3.99 | 4.37 | 3.80 | 4.13 | 0.33 | 8.68% | 103,200 |
| Feb 18, 2025 | 4.19 | 4.20 | 3.75 | 3.80 | -0.29 | -7.09% | 117,200 |
| Feb 14, 2025 | 4.25 | 4.39 | 3.94 | 4.09 | 0.12 | 3.02% | 72,853 |
| Feb 13, 2025 | 3.75 | 4.17 | 3.71 | 3.97 | 0.25 | 6.72% | 183,300 |
| Feb 12, 2025 | 3.70 | 3.97 | 3.70 | 3.72 | -0.04 | -1.06% | 182,238 |
| Feb 11, 2025 | 4.10 | 4.10 | 3.76 | 3.76 | -0.44 | -10.48% | 306,200 |
| Feb 10, 2025 | 4.25 | 4.50 | 3.80 | 4.20 | -0.92 | -17.97% | 315,900 |
| Feb 7, 2025 | 3.71 | 5.12 | 3.70 | 5.12 | 1.36 | 36.17% | 1,890,700 |
| Feb 6, 2025 | 3.74 | 4.18 | 3.70 | 3.76 | -0.08 | -2.08% | 626,948 |
| Feb 5, 2025 | 4.39 | 5.32 | 3.81 | 3.84 | n/a | n/a | 1,987,506 |