Hauchen AI Parking Manage... (HCAI)
NASDAQ: HCAI
· Real-Time Price · USD
0.82
0.08 (10.81%)
At close: Sep 10, 2025, 3:59 PM
0.81
-0.60%
After-hours: Sep 10, 2025, 07:58 PM EDT
HCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.74 | 0.84 | 0.66 | 0.82 | 0.82 | 10.81% | 2,857,258 |
| Sep 9, 2025 | 0.59 | 0.83 | 0.57 | 0.74 | 0.74 | 23.33% | 3,551,000 |
| Sep 8, 2025 | 0.55 | 0.65 | 0.52 | 0.60 | 0.60 | 3.45% | 322,200 |
| Sep 5, 2025 | 0.58 | 0.59 | 0.53 | 0.58 | 0.58 | -1.69% | 200,900 |
| Sep 4, 2025 | 0.64 | 0.66 | 0.58 | 0.59 | 0.59 | -7.81% | 105,414 |
| Sep 3, 2025 | 0.67 | 0.69 | 0.63 | 0.64 | 0.64 | -8.57% | 172,500 |
| Sep 2, 2025 | 0.60 | 0.73 | 0.57 | 0.70 | 0.70 | 14.75% | 789,600 |
| Aug 29, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -6.15% | 78,500 |
| Aug 28, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 20,125 |
| Aug 27, 2025 | 0.63 | 0.66 | 0.60 | 0.63 | 0.63 | 0.00% | 57,423 |
| Aug 26, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | 3.28% | 89,614 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -4.69% | 9,100 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.60 | 0.64 | 0.64 | 0.00% | 51,547 |
| Aug 21, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 113,969 |
| Aug 20, 2025 | 0.58 | 0.65 | 0.56 | 0.65 | 0.65 | 12.07% | 130,800 |
| Aug 19, 2025 | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | 0.00% | 111,964 |
| Aug 18, 2025 | 0.55 | 0.58 | 0.53 | 0.58 | 0.58 | 5.45% | 87,367 |
| Aug 15, 2025 | 0.59 | 0.62 | 0.47 | 0.55 | 0.55 | -11.29% | 802,239 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.59 | 0.62 | 0.62 | -10.14% | 265,812 |
| Aug 13, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | -1.43% | 80,505 |