Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

HCAI.US (HCAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.3592 0.375 0.3592 0.351 575
11th Dec 2025 (Thu) 0.42 0.42 0.3812 0.3812 2
10th Dec 2025 (Wed) 0.42 0.42 0.3602 0.3723 477
9th Dec 2025 (Tue) 0.4082 0.41 0.4082 0.42 310
8th Dec 2025 (Mon) 0.42 0.42 0.4111 0.4238 1,624
5th Dec 2025 (Fri) 0.4226 0.4226 0.4226 0.4281 14
4th Dec 2025 (Thu) 0.3617 0.40 0.3617 0.4095 262
3rd Dec 2025 (Wed) 0.376 0.38 0.3662 0.38 6,011
2nd Dec 2025 (Tue) 0.3796 0.3796 0.30 0.35 634
1st Dec 2025 (Mon) 0.3796 0.3796 0.374 0.3749 100
28th Nov 2025 (Fri) 0.3636 0.3796 0.3636 0.3795 620
27th Nov 2025 (Thu) 0.3742 0.3742 0.3514 0.3656 3,459
26th Nov 2025 (Wed) 0.3742 0.3742 0.3514 0.3656 8,689
25th Nov 2025 (Tue) 0.39 0.39 0.36 0.3757 16,941
24th Nov 2025 (Mon) 0.3821 0.40 0.3788 0.40 1,383
21st Nov 2025 (Fri) 0.378 0.378 0.36 0.3891 100
20th Nov 2025 (Thu) 0.4024 0.4024 0.3809 0.3809 2,100
19th Nov 2025 (Wed) 0.4024 0.4024 0.37 0.3809 254
18th Nov 2025 (Tue) 0.4136 0.4294 0.3773 0.408 4,821
17th Nov 2025 (Mon) 0.4367 0.4898 0.4201 0.4942 5,107
14th Nov 2025 (Fri) 0.4914 0.5001 0.4914 0.4818 9,918
13th Nov 2025 (Thu) 0.53 0.5318 0.50 0.5048 200
12th Nov 2025 (Wed) 0.5463 0.5463 0.539 0.5475 0
11th Nov 2025 (Tue) 0.5066 0.5843 0.5066 0.5843 0
10th Nov 2025 (Mon) 0.5066 0.5707 0.5066 0.55 4,349
7th Nov 2025 (Fri) 0.52 0.52 0.50 0.5273 0
6th Nov 2025 (Thu) 0.5392 0.556 0.52 0.5401 365
5th Nov 2025 (Wed) 0.50 0.54 0.50 0.5397 5,905
4th Nov 2025 (Tue) 0.555 0.569 0.555 0.569 0
3rd Nov 2025 (Mon) 0.555 0.5772 0.55 0.569 8,136
31st Oct 2025 (Fri) 0.569 0.574 0.53 0.559 500
30th Oct 2025 (Thu) 0.569 0.5823 0.5517 0.575 387
29th Oct 2025 (Wed) 0.56 0.56 0.56 0.582 1,668
28th Oct 2025 (Tue) 0.5678 0.5881 0.55 0.551 17,118
27th Oct 2025 (Mon) 0.60 0.60 0.5602 0.5813 33,837
24th Oct 2025 (Fri) 0.5823 0.5944 0.5823 0.60 8,930
23rd Oct 2025 (Thu) 0.5801 0.61 0.5801 0.6002 8,406
22nd Oct 2025 (Wed) 0.595 0.60 0.5602 0.5799 609
21st Oct 2025 (Tue) 0.589 0.596 0.581 0.595 2,177
20th Oct 2025 (Mon) 0.60 0.60 0.59 0.5971 5,017
17th Oct 2025 (Fri) 0.59 0.5951 0.59 0.6087 7,469
16th Oct 2025 (Thu) 0.6117 0.62 0.6066 0.6183 14,138
15th Oct 2025 (Wed) 0.61 0.619 0.60 0.6065 1,366
14th Oct 2025 (Tue) 0.629 0.638 0.5902 0.6036 1,664
13th Oct 2025 (Mon) 0.5902 0.5994 0.5895 0.5994 18,306
FTSE 100 Latest
Value9,649.03
Change-54.13