Hauchen AI Parking Management Technology Holding Co., Ltd. (HCAI) NASDAQ
11.35
+5.8795(+107.49%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
HCAI Historical Return
If you invested $1000 in Hauchen AI Parking Management Technology Holding Co., Ltd. (HCAI) since IPO date, it would be worth $91.91 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $613.82, while $1000 invested 3 months ago would be worth $1,052.52. This corresponds to total returns of -90.81%, -38.62%, 5.25%, respectively, with annualized returns of -85.63%, -38.62%, 5.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HCAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2026 | 5.7 | 5.47 | 5.47 | 5.7 | 5.2 | 10,458 |
| April 28, 2026 | 6.28 | 5.58 | 5.58 | 6.28 | 5.5 | 19,425 |
| April 27, 2026 | 7.91 | 6.62 | 6.62 | 8.56 | 6.59 | 40,119 |
| April 24, 2026 | 8.4 | 8.38 | 8.38 | 8.79 | 8.25 | 39,910 |
| April 23, 2026 | 8.49 | 8.93 | 8.93 | 9 | 8.14 | 123,276 |
| April 22, 2026 | 8.64 | 9.74 | 9.74 | 9.95 | 7.26 | 6.16M |
| April 21, 2026 | 5.94 | 6.79 | 6.79 | 7.17 | 5.35 | 265,450 |
| April 20, 2026 | 4.62 | 5.5 | 5.5 | 5.73 | 4.5 | 171,307 |
| April 17, 2026 | 4.49 | 4.74 | 4.74 | 5.2 | 4.26 | 28,869 |
| April 16, 2026 | 4.82 | 4.5 | 4.5 | 4.87 | 4.23 | 33,424 |
| April 15, 2026 | 5.79 | 5.21 | 5.21 | 5.8 | 5.02 | 61,030 |
| April 14, 2026 | 7.24 | 6.39 | 6.39 | 7.71 | 6.02 | 60,450 |
| April 13, 2026 | 6.4 | 7.86 | 7.86 | 8.75 | 6.4 | 70,618 |
| April 10, 2026 | 6.36 | 6.4 | 6.4 | 7.19 | 6.3 | 164,452 |
| April 09, 2026 | 6.9 | 7.64 | 7.64 | 7.74 | 6.8 | 132,738 |
| April 08, 2026 | 11.59 | 11.58 | 11.58 | 12 | 9.29 | 670,960 |
| April 07, 2026 | 13.42 | 10.67 | 10.67 | 16.32 | 9.92 | 16.43M |
| April 06, 2026 | 4.14 | 4.4 | 4.4 | 4.74 | 4.14 | 224,677 |
| April 02, 2026 | 4.05 | 4.23 | 4.23 | 4.62 | 4.05 | 5,293 |
| April 01, 2026 | 4.5 | 4.27 | 4.27 | 4.72 | 4.24 | 2,264 |
| March 31, 2026 | 4.32 | 4.35 | 4.35 | 4.8 | 4.2 | 5,313 |
| March 30, 2026 | 4.53 | 4.11 | 4.11 | 4.53 | 4.11 | 7,330 |
| March 27, 2026 | 4.05 | 4.22 | 4.22 | 4.61 | 4.05 | 2,500 |
| March 26, 2026 | 4.44 | 4.27 | 4.27 | 4.79 | 4.27 | 2,195 |
| March 25, 2026 | 4.5 | 4.46 | 4.46 | 4.6 | 4.17 | 2,998 |
| March 24, 2026 | 4.79 | 4.6 | 4.6 | 4.8 | 4.28 | 5,244 |
| March 23, 2026 | 4.57 | 4.8 | 4.8 | 4.8 | 4.27 | 6,933 |
| March 20, 2026 | 4.4 | 4.58 | 4.58 | 4.58 | 4.09 | 2,290 |
| March 19, 2026 | 4.68 | 4.49 | 4.49 | 4.75 | 3.96 | 19,861 |
| March 18, 2026 | 5.13 | 5.1 | 5.1 | 5.94 | 4.95 | 100,207 |
| March 17, 2026 | 5.1 | 5 | 5 | 5.25 | 4.95 | 5,757 |
| March 16, 2026 | 5.16 | 5.4 | 5.4 | 5.54 | 5.1 | 2,768 |
| March 13, 2026 | 5.56 | 5.4 | 5.4 | 5.56 | 5.1 | 4,460 |
| March 12, 2026 | 5.53 | 5.53 | 5.53 | 5.64 | 5.01 | 3,255 |
| March 11, 2026 | 5.59 | 5.64 | 5.64 | 5.7 | 5.25 | 13,258 |
| March 10, 2026 | 5.7 | 5.7 | 5.7 | 5.94 | 5.4 | 24,371 |
| March 09, 2026 | 6.03 | 6.05 | 6.05 | 8.25 | 5.76 | 332,341 |
| March 06, 2026 | 6.01 | 5.78 | 5.78 | 6.26 | 5.78 | 4,440 |
| March 05, 2026 | 6.59 | 6.26 | 6.26 | 6.59 | 6.23 | 842 |
| March 04, 2026 | 6.44 | 6.3 | 6.3 | 6.45 | 6.01 | 4,007 |
| March 03, 2026 | 6.03 | 6.19 | 6.19 | 6.6 | 6 | 5,370 |
| March 02, 2026 | 6.44 | 6.07 | 6.07 | 6.69 | 5.9 | 4,960 |
| February 27, 2026 | 6.41 | 6.43 | 6.43 | 7.2 | 6.38 | 2,218 |
| February 26, 2026 | 6.6 | 6.75 | 6.75 | 6.75 | 6.38 | 3,994 |
| February 25, 2026 | 6.6 | 6.77 | 6.77 | 7.11 | 6.6 | 2,330 |
| February 24, 2026 | 6.6 | 6.64 | 6.64 | 6.81 | 6.6 | 2,535 |
| February 23, 2026 | 6.89 | 6.9 | 6.9 | 7.13 | 6.6 | 1,753 |
| February 20, 2026 | 6.7 | 6.6 | 6.6 | 6.86 | 6.38 | 3,778 |
| February 19, 2026 | 6.79 | 6.45 | 6.45 | 6.79 | 6.45 | 2,216 |
| February 18, 2026 | 6.5 | 6.53 | 6.53 | 7.01 | 6.38 | 1,827 |
| February 17, 2026 | 6.39 | 6.75 | 6.75 | 7.13 | 6.39 | 3,037 |
| February 13, 2026 | 6.97 | 6.78 | 6.78 | 7.01 | 6.56 | 2,957 |
| February 12, 2026 | 6.9 | 7.02 | 7.02 | 7.5 | 6.38 | 7,571 |
| February 11, 2026 | 7.01 | 7.23 | 7.23 | 7.5 | 6.75 | 4,157 |
| February 10, 2026 | 7.33 | 7.26 | 7.26 | 7.33 | 6.78 | 5,520 |
| February 09, 2026 | 6.75 | 7.19 | 7.19 | 7.32 | 6.56 | 13,713 |
| February 06, 2026 | 6.86 | 6.96 | 6.96 | 7.05 | 6.3 | 8,367 |
| February 05, 2026 | 6.75 | 7.07 | 7.07 | 7.11 | 6.3 | 18,500 |
| February 04, 2026 | 9 | 7.32 | 7.32 | 9.89 | 6.06 | 92,690 |
| February 03, 2026 | 9.22 | 9.3 | 9.3 | 9.75 | 7.95 | 372,097 |
