Huachen AI (HCAI)

7.7500
+0.1000 (1.31%)
NASDAQ· Last Trade: Jul 14th, 2:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huachen AI (HCAI)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/20267.4610.497.407.75156,0207.75
7/10/20267.907.967.507.6533,8717.65
7/09/20267.818.437.717.9026,6397.90
7/08/20268.388.497.708.04110,7518.04
7/07/20268.568.908.008.5523,4028.55
7/06/20268.418.768.418.6922,7278.69
7/02/20268.639.208.508.5423,4548.54
7/01/20268.409.408.258.6325,5868.63
6/30/20268.338.998.308.3046,5938.30
6/29/20268.829.208.168.4554,7928.45
6/26/20267.709.507.678.80203,1798.80
6/25/20267.339.007.298.4683,0078.46
6/24/20267.427.477.267.335,2647.33
6/23/20267.677.687.357.439,1147.43
6/22/20267.898.007.807.9611,7117.96
6/18/20267.757.847.637.674,8397.67
6/17/20268.158.157.507.648,9897.64
6/16/20268.469.007.837.9222,9997.92
6/15/20269.209.528.979.1511,6059.15
6/12/20269.079.529.009.2020,4209.20
6/11/20269.179.958.559.3070,6769.30
6/10/20267.8312.107.669.192,092,7639.19
6/09/20267.517.516.817.0017,2787.00
6/08/20266.967.816.817.5834,5087.58
6/05/20266.527.716.526.7522,0156.75
6/04/20266.956.956.516.7227,2636.72
6/03/20267.687.707.007.2136,4367.21
6/02/20267.918.007.007.8531,7027.85
6/01/20268.148.617.488.0139,8438.01
5/29/20268.709.258.008.1051,0788.10
5/28/20268.978.968.098.8323,2028.83
5/27/20269.6110.078.498.5538,8158.55
5/26/202611.0011.009.409.6850,0909.68
5/22/202610.0011.009.7010.0046,90910.00
5/21/20269.0013.009.0010.66253,87710.66
5/20/202610.0010.068.739.02104,0009.02
5/19/20268.8811.398.8810.55345,54910.55
5/18/20269.0411.007.2111.0013,440,16111.00
5/15/20266.356.495.265.54113,0255.54
5/14/20269.039.066.406.4994,6326.49
5/13/202610.1910.409.699.8627,5889.86
5/12/202610.8111.2510.3210.7769,15110.77
5/11/202611.6311.999.8111.34344,22311.34
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