Free Trial

Hesai Group (HSAI) Stock Chart & Stock Price History

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free HSAI Stock Alerts
$4.28
+0.04 (+0.94%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Hesai Group Stock Price Performance

5 Day
Performance
+7.81%
1 Month
Performance
-6.35%
3 Month
Performance
-33.95%
6 Month
Performance
-56.85%
Year-To-Date
Performance
-51.96%
1 Year
Performance
-49.59%
Receive HSAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hesai Group and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

HSAI Stock Chart for Thursday, April, 25, 2024

HSAI Chart by TradingView

Hesai Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$4.24$4.28
+0.94%		$4.40$4.18260,499 shs$532.27 million
04/23/2024$4.04$4.24
+4.95%		$4.35$4.00297,624 shs$532.29 million
04/22/2024$3.97$4.04
+1.76%		$4.14$3.84386,850 shs$507.18 million
04/19/2024$4.28$3.97
-7.24%		$4.37$3.95332,434 shs$498.39 million
04/18/2024$4.31$4.28
-0.58%		$4.41$4.25281,625 shs$537.31 million
04/17/2024$4.11$4.31
+4.74%		$4.35$4.18625,855 shs$540.45 million
04/16/2024$4.47$4.11
-7.95%		$4.45$4.11652,406 shs$515.97 million
04/15/2024$4.52$4.47
-1.22%		$4.72$4.40417,782 shs$560.51 million
04/12/2024$5.17$4.52
-12.57%		$5.05$4.51870,731 shs$567.44 million
04/11/2024$5.06$5.17
+2.17%		$5.20$4.97290,040 shs$649.02 million
04/10/2024$5.35$5.06
-5.33%		$5.26$5.00555,605 shs$635.21 million
04/09/2024$4.95$5.35
+7.98%		$5.35$4.98834,696 shs$671.01 million
04/08/2024$4.99$4.95
-0.80%		$5.26$4.95415,381 shs$621.42 million
04/05/2024$5.04$4.99
-0.99%		$5.11$4.93292,201 shs$626.45 million
04/04/2024$5.18$5.04
-2.70%		$5.34$5.01476,861 shs$632.72 million
04/03/2024$5.03$5.18
+2.98%		$5.36$4.99565,196 shs$650.30 million
04/02/2024$5.23$5.03
-3.82%		$5.18$4.97386,402 shs$631.47 million
04/01/2024$5.06$5.23
+3.36%		$5.47$4.941.00 million shs$656.57 million
03/29/2024$5.06$5.06$5.47$4.772.05 million shs$635.23 million
03/28/2024$4.68$5.06
+8.12%		$5.47$4.772.05 million shs$635.23 million
03/27/2024$4.63$4.68
+1.08%		$4.75$4.34741,418 shs$587.53 million
03/26/2024$4.57$4.63
+1.31%		$4.73$4.58225,812 shs$581.25 million
03/25/2024$4.71$4.57
-2.97%		$5.03$4.56733,992 shs$573.70 million
03/22/2024$5.07$4.71
-7.10%		$4.89$4.68711,641 shs$591.29 million
03/21/2024$5.08$5.07
-0.20%		$5.29$4.77994,147 shs$636.49 million
03/20/2024$5.10$5.08
-0.39%		$5.35$4.91831,864 shs$637.74 million
03/19/2024$4.65$5.10
+9.68%		$5.17$4.51925,008 shs$640.25 million
03/18/2024$4.64$4.65
+0.22%		$5.15$4.61787,574 shs$583.76 million
03/15/2024$4.39$4.64
+5.69%		$4.71$4.42938,475 shs$582.51 million
03/14/2024$4.66$4.39
-5.79%		$4.82$4.351.54 million shs$551.12 million
03/13/2024$5.16$4.66
-9.69%		$5.21$4.651.10 million shs$585.02 million
03/12/2024$5.37$5.16
-3.91%		$5.37$4.732.00 million shs$647.79 million
03/11/2024$5.76$5.37
-6.77%		$6.07$5.302.80 million shs$674.12 million
03/08/2024$5.67$5.76
+1.59%		$6.01$5.452.01 million shs$723.11 million
03/07/2024$5.46$5.67
+3.85%		$5.76$5.221.27 million shs$711.81 million
03/06/2024$4.67$5.46
+16.92%		$5.94$4.882.22 million shs$685.45 million
03/05/2024$4.90$4.67
-4.69%		$5.16$4.641.89 million shs$586.27 million
03/04/2024$4.44$4.90
+10.36%		$5.06$4.552.17 million shs$615.15 million
03/01/2024$3.69$4.44
+20.33%		$4.62$3.661.74 million shs$557.40 million
02/29/2024$3.74$3.69
-1.34%		$3.82$3.64317,448 shs$463.24 million
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/28/2024$3.81$3.74
-1.84%		$3.84$3.70323,122 shs$469.52 million
02/27/2024$3.62$3.81
+5.25%		$4.03$3.65902,906 shs$478.31 million
02/26/2024$3.64$3.62
-0.55%		$3.86$3.57342,517 shs$454.44 million
02/23/2024$3.89$3.64
-6.43%		$3.90$3.64292,025 shs$456.97 million
02/22/2024$3.88$3.89
+0.26%		$3.93$3.80218,960 shs$488.35 million
02/21/2024$3.80$3.88
+2.11%		$3.95$3.80140,873 shs$487.10 million
02/20/2024$3.93$3.80
-3.31%		$3.97$3.73319,045 shs$477.05 million
02/19/2024$3.93$3.93$4.07$3.91241,600 shs$493.37 million
02/16/2024$3.95$3.93
-0.51%		$4.07$3.91241,580 shs$493.35 million
02/15/2024$3.88$3.95
+1.80%		$4.02$3.84200,650 shs$495.88 million
02/14/2024$4.02$3.88
-3.48%		$4.12$3.85290,754 shs$487.10 million
02/13/2024$4.12$4.02
-2.43%		$4.07$3.89204,740 shs$504.67 million
02/12/2024$4.03$4.12
+2.23%		$4.28$4.04496,121 shs$517.23 million
02/09/2024$3.97$4.03
+1.51%		$4.05$3.88271,169 shs$505.93 million
02/08/2024$3.95$3.97
+0.51%		$4.16$3.80423,149 shs$498.39 million
02/07/2024$4.29$3.95
-7.93%		$4.19$3.88590,956 shs$495.88 million
02/06/2024$3.80$4.29
+13.04%		$4.40$3.91766,286 shs$538.57 million
02/05/2024$4.15$3.80
-8.55%		$4.15$3.521.55 million shs$476.42 million
02/02/2024$4.02$4.15
+3.23%		$4.20$3.284.85 million shs$520.97 million
02/01/2024$5.83$4.02
-31.05%		$5.14$4.004.21 million shs$504.67 million
01/31/2024$6.29$5.83
-7.31%		$6.25$5.79537,624 shs$731.90 million
01/30/2024$6.70$6.29
-6.12%		$6.61$6.25515,687 shs$789.65 million
01/29/2024$6.29$6.70
+6.52%		$6.71$6.18241,103 shs$841.12 million
01/26/2024$6.48$6.29
-2.93%		$6.55$6.25197,021 shs$789.65 million
01/25/2024$6.45$6.48
+0.47%		$6.57$6.30279,836 shs$813.50 million
01/24/2024$6.68$6.45
-3.44%		$7.07$6.40577,527 shs$809.73 million

Related Companies:
This page (NASDAQ:HSAI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Great Crypto Bull
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research