Huachen AI (HCAI)

12.00
-2.50 (-17.24%)
NASDAQ · Last Trade: May 10th, 2:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huachen AI (HCAI)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202614.5014.5011.0012.0046,13112.00
5/07/202614.8515.2814.4114.5035,53014.50
5/06/202613.3117.1613.3115.43148,67115.43
5/05/202616.8918.4615.0015.79235,47715.79
5/04/202611.7625.9910.1518.202,929,37218.20
5/01/202610.7012.608.3012.021,137,81812.02
4/30/202611.0714.459.7510.9545,426,97410.95
4/29/20265.705.705.205.4710,8695.47
4/28/20266.286.285.505.5821,6735.58
4/27/20267.918.566.596.6241,7536.62
4/24/20268.408.798.258.3842,2318.38
4/23/20268.499.008.148.93125,8258.93
4/22/20268.649.957.269.746,205,6189.74
4/21/20265.947.175.356.79276,9196.79
4/20/20264.625.734.505.50454,6975.50
4/17/20264.495.204.264.7429,0304.74
4/16/20264.824.874.234.5033,7034.50
4/15/20265.795.805.025.2161,2375.21
4/14/20267.247.716.026.3961,7286.39
4/13/20266.778.756.407.8671,3317.86
4/10/20260.210.240.210.214,933,6026.40
4/09/20260.230.260.230.253,935,2407.64
4/08/20260.390.400.310.3919,978,02711.58
4/07/20260.450.540.330.36491,653,72710.66
4/06/20260.140.160.140.155,325,5114.40
4/02/20260.140.150.140.14158,7644.23
4/01/20260.150.160.140.1464,9494.27
3/31/20260.140.160.140.14154,3924.35
3/30/20260.150.150.140.14219,8844.11
3/27/20260.140.150.140.1474,9994.22
3/26/20260.150.160.140.1465,6334.27
3/25/20260.150.150.140.1589,9464.46
3/24/20260.160.160.140.15157,3224.61
3/23/20260.150.160.140.16207,9694.80
3/20/20260.150.150.140.1568,6924.58
3/19/20260.160.160.130.15595,7344.49
3/18/20260.170.200.170.173,006,2065.10
3/17/20260.170.170.170.17153,4905.00
3/16/20260.170.180.170.1880,9985.40
3/13/20260.190.190.170.18133,7765.40
3/12/20260.180.190.170.1896,3765.53
3/11/20260.190.190.170.19394,9135.64
3/10/20260.190.200.180.19728,3435.70
3/09/20260.200.280.190.209,939,0906.05
3/06/20260.200.210.190.19133,1705.78
3/05/20260.220.220.210.2125,1676.26
3/04/20260.210.210.200.21119,1896.30
3/03/20260.200.220.200.21159,7226.20
3/02/20260.210.220.200.20148,7916.07
2/27/20260.210.240.210.2166,5416.43
2/26/20260.220.230.210.23115,9986.75
2/25/20260.220.240.220.2369,8506.77
2/24/20260.220.230.220.2266,4916.64
2/23/20260.230.240.220.2352,1196.90
2/20/20260.220.230.210.22113,3296.60
2/19/20260.230.230.210.2166,2746.45
2/18/20260.220.230.210.2238,3006.53
2/17/20260.210.240.210.2291,1146.75
2/13/20260.230.230.220.2388,7076.78
2/12/20260.230.250.210.23226,8187.02
2/11/20260.230.250.230.24117,6647.23
2/10/20260.240.240.230.24159,8047.26