HCAI(HCAI)
HCAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.35 | $0.36 | $0.27 | $0.29 | 489,707 |
| 10/12/2026 | $0.46 | $0.46 | $0.37 | $0.38 | 264,406 |
| 10/9/2026 | $0.47 | $0.49 | $0.45 | $0.47 | 176,800 |
| 10/8/2026 | $0.51 | $0.51 | $0.48 | $0.48 | 236,208 |
| 10/7/2026 | $0.50 | $0.50 | $0.48 | $0.50 | 256,855 |
| 10/6/2026 | $0.47 | $0.51 | $0.47 | $0.48 | 195,902 |
| 10/5/2026 | $0.51 | $0.52 | $0.46 | $0.48 | 199,104 |
| 10/2/2026 | $0.51 | $0.54 | $0.51 | $0.51 | 184,488 |
| 10/1/2026 | $0.54 | $0.57 | $0.53 | $0.53 | 418,500 |
| 9/30/2026 | $0.53 | $0.54 | $0.52 | $0.53 | 271,000 |
| 9/29/2026 | $0.53 | $0.56 | $0.49 | $0.54 | 514,800 |
| 9/28/2026 | $0.52 | $0.56 | $0.52 | $0.55 | 613,200 |
| 9/25/2026 | $0.52 | $0.54 | $0.51 | $0.52 | 175,000 |
| 9/24/2026 | $0.53 | $0.54 | $0.52 | $0.53 | 259,828 |
| 9/23/2026 | $0.52 | $0.56 | $0.52 | $0.55 | 567,026 |
| 9/22/2026 | $0.52 | $0.74 | $0.49 | $0.54 | 8.92M |
| 9/21/2026 | $0.51 | $0.53 | $0.51 | $0.52 | 237,779 |
| 9/18/2026 | $0.53 | $0.58 | $0.49 | $0.52 | 4.91M |
| 9/17/2026 | $0.57 | $0.61 | $0.55 | $0.60 | 666,795 |
| 9/16/2026 | $0.52 | $0.61 | $0.49 | $0.60 | 2.47M |
| 9/15/2026 | $0.70 | $0.71 | $0.53 | $0.61 | 3.14M |
| 9/14/2026 | $2.24 | $2.27 | $1.75 | $1.86 | 1.10M |
| 9/11/2026 | $2.15 | $2.77 | $2.10 | $2.24 | 533,714 |
| 9/10/2026 | $4.26 | $4.26 | $2.25 | $2.59 | 848,400 |
| 9/9/2026 | $4.03 | $4.30 | $4.03 | $4.20 | 2.02M |
| 9/8/2026 | $4.26 | $4.26 | $4.05 | $4.22 | 6,565 |
| 9/4/2026 | $4.43 | $4.50 | $4.12 | $4.26 | 9,244 |
| 9/3/2026 | $4.68 | $4.68 | $4.40 | $4.56 | 5,933 |
| 9/2/2026 | $4.36 | $4.54 | $4.36 | $4.54 | 3,900 |
| 9/1/2026 | $4.56 | $4.70 | $4.21 | $4.45 | 2,325 |
| 8/31/2026 | $4.62 | $4.75 | $4.60 | $4.70 | 8,800 |
| 8/28/2026 | $4.74 | $4.83 | $4.65 | $4.66 | 8,800 |
| 8/27/2026 | $4.85 | $4.85 | $4.67 | $4.83 | 4,474 |
| 8/26/2026 | $4.73 | $4.87 | $4.48 | $4.85 | 7,000 |
| 8/25/2026 | $4.83 | $4.98 | $4.51 | $4.75 | 22,400 |
| 8/24/2026 | $4.70 | $4.98 | $4.46 | $4.98 | 11,000 |
| 8/21/2026 | $4.95 | $5.05 | $4.88 | $5.05 | 4,228 |
| 8/20/2026 | $4.76 | $5.03 | $4.62 | $4.96 | 26,903 |
| 8/19/2026 | $4.88 | $4.88 | $4.55 | $4.65 | 12,621 |
| 8/18/2026 | $4.76 | $4.76 | $4.37 | $4.53 | 13,099 |
| 8/17/2026 | $4.60 | $4.85 | $4.51 | $4.82 | 27,982 |
| 8/14/2026 | $4.63 | $5.00 | $4.50 | $4.56 | 12,846 |
| 8/13/2026 | $4.64 | $4.87 | $4.52 | $4.73 | 42,400 |
| 8/12/2026 | $4.40 | $5.00 | $4.40 | $4.79 | 110,400 |
| 8/11/2026 | $4.23 | $4.45 | $4.21 | $4.45 | 19,746 |
| 8/10/2026 | $4.39 | $4.50 | $4.35 | $4.35 | 13,800 |
| 8/7/2026 | $4.30 | $5.27 | $4.30 | $4.42 | 114,199 |
| 8/6/2026 | $4.61 | $4.70 | $4.16 | $4.59 | 50,885 |
| 8/5/2026 | $4.69 | $4.97 | $4.30 | $4.57 | 88,672 |
| 8/4/2026 | $4.69 | $4.99 | $4.36 | $4.76 | 114,900 |
| 8/3/2026 | $4.07 | $4.90 | $4.07 | $4.49 | 17,700 |
| 7/31/2026 | $4.30 | $4.43 | $3.88 | $4.32 | 31,125 |
| 7/30/2026 | $4.51 | $4.54 | $3.92 | $4.25 | 30,300 |
| 7/29/2026 | $4.75 | $5.03 | $4.18 | $4.31 | 87,437 |
| 7/28/2026 | $5.10 | $5.16 | $4.69 | $4.85 | 14,949 |
| 7/27/2026 | $4.91 | $5.50 | $4.81 | $5.11 | 39,996 |
| 7/24/2026 | $5.20 | $5.25 | $4.76 | $4.86 | 24,047 |
| 7/23/2026 | $5.32 | $5.32 | $5.00 | $5.27 | 20,625 |
| 7/22/2026 | $5.45 | $5.70 | $5.00 | $5.31 | 60,200 |
| 7/21/2026 | $6.00 | $6.33 | $5.20 | $5.40 | 58,244 |
| 7/20/2026 | $6.75 | $6.75 | $5.82 | $5.96 | 22,810 |
| 7/17/2026 | $7.00 | $7.08 | $6.91 | $6.97 | 9,274 |
| 7/16/2026 | $7.70 | $7.70 | $6.89 | $6.91 | 4,405 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
