Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
12.28
+1.23 (11.13%)
At close: Dec 20, 2024, 4:00 PM
12.35
+0.07 (0.57%)
After-hours: Dec 20, 2024, 7:46 PM EST
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.05 | 12.37 | 10.84 | 12.28 | 12.28 | 11.13% | 3,483,194 |
| Dec 19, 2024 | 11.00 | 11.89 | 10.80 | 11.05 | 11.05 | 0.45% | 2,558,877 |
| Dec 18, 2024 | 12.86 | 12.87 | 10.17 | 11.00 | 11.00 | -20.98% | 6,725,252 |
| Dec 17, 2024 | 10.33 | 14.40 | 10.21 | 13.92 | 13.92 | 36.47% | 8,319,205 |
| Dec 16, 2024 | 11.15 | 11.15 | 10.01 | 10.20 | 10.20 | -9.17% | 2,461,413 |
| Dec 13, 2024 | 10.64 | 11.30 | 10.62 | 11.23 | 11.23 | 1.63% | 1,204,420 |
| Dec 12, 2024 | 10.85 | 11.21 | 10.25 | 11.05 | 11.05 | -3.07% | 1,780,646 |
| Dec 11, 2024 | 11.84 | 11.85 | 10.91 | 11.40 | 11.40 | -2.15% | 2,266,336 |
| Dec 10, 2024 | 10.37 | 11.86 | 10.25 | 11.65 | 11.65 | 8.27% | 3,372,141 |
| Dec 9, 2024 | 10.90 | 11.49 | 10.36 | 10.76 | 10.76 | 3.16% | 4,940,221 |
| Dec 6, 2024 | 9.68 | 10.79 | 9.39 | 10.43 | 10.43 | 10.49% | 4,104,981 |
| Dec 5, 2024 | 10.00 | 10.09 | 8.95 | 9.44 | 9.44 | -0.94% | 4,901,444 |
| Dec 4, 2024 | 8.65 | 9.87 | 8.64 | 9.53 | 9.53 | 19.12% | 5,758,248 |
| Dec 3, 2024 | 7.46 | 8.28 | 7.46 | 8.00 | 8.00 | 4.71% | 3,134,519 |
| Dec 2, 2024 | 8.40 | 8.65 | 7.10 | 7.64 | 7.64 | -6.60% | 4,888,004 |
| Nov 29, 2024 | 7.50 | 8.30 | 7.29 | 8.18 | 8.18 | 11.29% | 3,616,250 |
| Nov 27, 2024 | 7.61 | 7.99 | 7.05 | 7.35 | 7.35 | 7.14% | 8,948,064 |
| Nov 26, 2024 | 5.47 | 8.55 | 5.11 | 6.86 | 6.86 | 44.42% | 36,501,614 |
| Nov 25, 2024 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | 0.21% | 1,664,073 |
| Nov 22, 2024 | 4.50 | 4.80 | 4.40 | 4.74 | 4.74 | 2.82% | 509,184 |
| Nov 21, 2024 | 4.42 | 4.63 | 4.40 | 4.61 | 4.61 | 2.22% | 417,958 |
| Nov 20, 2024 | 4.40 | 4.58 | 4.37 | 4.51 | 4.51 | 4.64% | 428,286 |
| Nov 19, 2024 | 4.21 | 4.35 | 4.19 | 4.31 | 4.31 | 1.89% | 197,544 |
| Nov 18, 2024 | 4.10 | 4.28 | 4.10 | 4.23 | 4.23 | 3.68% | 221,040 |
| Nov 15, 2024 | 4.17 | 4.19 | 4.02 | 4.08 | 4.08 | -3.09% | 636,537 |
| Nov 14, 2024 | 4.23 | 4.30 | 4.12 | 4.21 | 4.21 | -2.32% | 253,918 |
| Nov 13, 2024 | 4.23 | 4.36 | 4.09 | 4.31 | 4.31 | 2.38% | 641,518 |
| Nov 12, 2024 | 4.31 | 4.41 | 4.03 | 4.21 | 4.21 | -6.65% | 733,991 |
| Nov 11, 2024 | 4.47 | 4.53 | 4.35 | 4.51 | 4.51 | 0.89% | 575,691 |
| Nov 8, 2024 | 4.48 | 4.51 | 4.32 | 4.47 | 4.47 | -3.87% | 581,134 |
| Nov 7, 2024 | 4.38 | 4.71 | 4.38 | 4.65 | 4.65 | 8.64% | 592,075 |
| Nov 6, 2024 | 4.43 | 4.55 | 4.20 | 4.28 | 4.28 | -7.86% | 772,100 |
| Nov 5, 2024 | 4.57 | 4.70 | 4.53 | 4.65 | 4.65 | 3.22% | 364,836 |
| Nov 4, 2024 | 4.59 | 4.72 | 4.50 | 4.50 | 4.50 | -2.17% | 329,885 |
| Nov 1, 2024 | 4.54 | 4.63 | 4.48 | 4.60 | 4.60 | 2.22% | 289,884 |
| Oct 31, 2024 | 4.53 | 4.53 | 4.42 | 4.50 | 4.50 | -1.10% | 308,402 |
| Oct 30, 2024 | 4.57 | 4.63 | 4.43 | 4.55 | 4.55 | -1.94% | 421,937 |
| Oct 29, 2024 | 4.76 | 4.80 | 4.64 | 4.64 | 4.64 | -2.93% | 329,089 |
| Oct 28, 2024 | 4.74 | 4.82 | 4.69 | 4.78 | 4.78 | 1.70% | 504,050 |
| Oct 25, 2024 | 4.51 | 4.93 | 4.51 | 4.70 | 4.70 | 3.75% | 382,661 |
| Oct 24, 2024 | 4.50 | 4.55 | 4.40 | 4.53 | 4.53 | -0.88% | 333,570 |
| Oct 23, 2024 | 4.81 | 4.85 | 4.51 | 4.57 | 4.57 | -4.79% | 233,186 |
| Oct 22, 2024 | 4.54 | 4.86 | 4.49 | 4.80 | 4.80 | 5.03% | 487,544 |
| Oct 21, 2024 | 4.44 | 4.59 | 4.44 | 4.57 | 4.57 | 2.24% | 342,524 |
| Oct 18, 2024 | 4.54 | 4.62 | 4.43 | 4.47 | 4.47 | 1.82% | 414,145 |
| Oct 17, 2024 | 4.43 | 4.44 | 4.29 | 4.39 | 4.39 | -1.79% | 382,336 |
| Oct 16, 2024 | 4.43 | 4.53 | 4.38 | 4.47 | 4.47 | 1.82% | 365,150 |
| Oct 15, 2024 | 4.60 | 4.67 | 4.35 | 4.39 | 4.39 | -7.97% | 486,756 |
| Oct 14, 2024 | 4.93 | 5.03 | 4.72 | 4.77 | 4.77 | -5.07% | 607,779 |
| Oct 11, 2024 | 5.06 | 5.18 | 4.89 | 5.03 | 5.03 | -6.25% | 566,007 |
| Oct 10, 2024 | 5.10 | 5.38 | 4.91 | 5.36 | 5.36 | 5.10% | 627,815 |
| Oct 9, 2024 | 4.85 | 5.19 | 4.78 | 5.10 | 5.10 | -0.78% | 623,904 |
| Oct 8, 2024 | 4.90 | 5.30 | 4.89 | 5.14 | 5.14 | -6.20% | 1,133,148 |
| Oct 7, 2024 | 5.60 | 5.65 | 5.13 | 5.48 | 5.48 | 2.05% | 2,177,726 |
| Oct 4, 2024 | 5.30 | 5.71 | 5.26 | 5.37 | 5.37 | 2.87% | 1,326,461 |
| Oct 3, 2024 | 4.98 | 5.31 | 4.85 | 5.22 | 5.22 | 1.95% | 1,021,783 |
| Oct 2, 2024 | 5.04 | 5.19 | 4.75 | 5.12 | 5.12 | 8.02% | 1,542,932 |
| Oct 1, 2024 | 4.53 | 4.77 | 4.43 | 4.74 | 4.74 | 1.07% | 883,988 |
| Sep 30, 2024 | 4.96 | 5.14 | 4.68 | 4.69 | 4.69 | -1.05% | 1,343,343 |
| Sep 27, 2024 | 4.80 | 4.91 | 4.69 | 4.74 | 4.74 | 1.50% | 884,464 |
| Sep 26, 2024 | 4.67 | 4.70 | 4.49 | 4.67 | 4.67 | 9.11% | 793,760 |
| Sep 25, 2024 | 4.34 | 4.48 | 4.25 | 4.28 | 4.28 | -2.28% | 436,530 |
| Sep 24, 2024 | 4.29 | 4.42 | 4.16 | 4.38 | 4.38 | 7.88% | 746,429 |
| Sep 23, 2024 | 3.95 | 4.12 | 3.91 | 4.06 | 4.06 | 3.31% | 404,033 |
| Sep 20, 2024 | 4.13 | 4.16 | 3.93 | 3.93 | 3.93 | -5.07% | 200,832 |
| Sep 19, 2024 | 4.10 | 4.20 | 4.06 | 4.14 | 4.14 | 4.28% | 331,297 |
| Sep 18, 2024 | 4.00 | 4.12 | 3.88 | 3.97 | 3.97 | -0.75% | 321,703 |
| Sep 17, 2024 | 3.96 | 4.15 | 3.94 | 4.00 | 4.00 | 2.83% | 336,750 |
| Sep 16, 2024 | 4.00 | 4.04 | 3.86 | 3.89 | 3.89 | -2.51% | 213,227 |
| Sep 13, 2024 | 3.85 | 3.99 | 3.81 | 3.99 | 3.99 | 4.45% | 220,207 |
| Sep 12, 2024 | 3.88 | 3.90 | 3.73 | 3.82 | 3.82 | -1.55% | 132,097 |
| Sep 11, 2024 | 3.71 | 3.89 | 3.70 | 3.88 | 3.88 | 5.15% | 165,809 |
| Sep 10, 2024 | 3.75 | 3.75 | 3.56 | 3.69 | 3.69 | -1.34% | 260,843 |
| Sep 9, 2024 | 3.70 | 3.80 | 3.67 | 3.74 | 3.74 | 1.36% | 253,113 |
| Sep 6, 2024 | 3.85 | 3.85 | 3.69 | 3.69 | 3.69 | -1.86% | 207,348 |
| Sep 5, 2024 | 3.71 | 3.81 | 3.71 | 3.76 | 3.76 | 1.48% | 137,517 |
| Sep 4, 2024 | 3.86 | 3.93 | 3.68 | 3.71 | 3.71 | -4.51% | 318,805 |
| Sep 3, 2024 | 3.95 | 3.95 | 3.83 | 3.88 | 3.88 | -1.77% | 214,761 |
| Aug 30, 2024 | 4.00 | 4.05 | 3.90 | 3.95 | 3.95 | -0.25% | 198,684 |
| Aug 29, 2024 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | 4.49% | 212,387 |
| Aug 28, 2024 | 4.06 | 4.07 | 3.76 | 3.79 | 3.79 | -6.88% | 411,413 |
| Aug 27, 2024 | 4.19 | 4.21 | 4.05 | 4.07 | 4.07 | -2.98% | 235,368 |
| Aug 26, 2024 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -1.64% | 341,377 |
| Aug 23, 2024 | 4.20 | 4.33 | 4.11 | 4.27 | 4.27 | 1.07% | 415,045 |
| Aug 22, 2024 | 4.28 | 4.33 | 4.17 | 4.22 | 4.22 | -2.54% | 245,782 |
| Aug 21, 2024 | 4.17 | 4.35 | 4.01 | 4.33 | 4.33 | 3.84% | 775,440 |
| Aug 20, 2024 | 4.26 | 4.41 | 4.10 | 4.17 | 4.17 | -7.95% | 1,073,147 |
| Aug 19, 2024 | 4.46 | 4.61 | 4.39 | 4.53 | 4.53 | 3.66% | 952,849 |
| Aug 16, 2024 | 4.35 | 4.54 | 4.24 | 4.37 | 4.37 | -0.68% | 729,074 |
| Aug 15, 2024 | 3.88 | 4.44 | 3.88 | 4.40 | 4.40 | 14.88% | 979,275 |
| Aug 14, 2024 | 4.19 | 4.19 | 3.82 | 3.83 | 3.83 | -7.49% | 780,193 |
| Aug 13, 2024 | 4.33 | 4.59 | 4.03 | 4.14 | 4.14 | 16.29% | 2,261,027 |
| Aug 12, 2024 | 3.57 | 3.66 | 3.52 | 3.56 | 3.56 | 0.28% | 492,081 |
| Aug 9, 2024 | 3.70 | 3.75 | 3.52 | 3.55 | 3.55 | -3.01% | 428,529 |
| Aug 8, 2024 | 3.63 | 3.76 | 3.62 | 3.66 | 3.66 | 1.67% | 317,480 |
| Aug 7, 2024 | 3.92 | 3.97 | 3.60 | 3.60 | 3.60 | -6.74% | 306,891 |
| Aug 6, 2024 | 3.86 | 3.95 | 3.76 | 3.86 | 3.86 | 1.05% | 211,088 |
| Aug 5, 2024 | 3.80 | 3.89 | 3.65 | 3.82 | 3.82 | -4.38% | 987,582 |
| Aug 2, 2024 | 4.22 | 4.24 | 3.98 | 4.00 | 4.00 | -7.31% | 551,642 |
| Aug 1, 2024 | 4.41 | 4.46 | 4.27 | 4.31 | 4.31 | -2.93% | 260,677 |