Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
19.63
+1.12 (6.05%)
At close: Feb 21, 2025, 4:00 PM
19.46
-0.17 (-0.87%)
After-hours: Feb 21, 2025, 7:57 PM EST
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.80 | 20.18 | 18.55 | 19.63 | 19.63 | 6.05% | 6,895,222 |
| Feb 20, 2025 | 18.00 | 18.64 | 17.28 | 18.51 | 18.51 | 4.69% | 3,131,339 |
| Feb 19, 2025 | 18.58 | 18.80 | 17.61 | 17.68 | 17.68 | -0.95% | 2,334,843 |
| Feb 18, 2025 | 18.20 | 18.60 | 16.90 | 17.85 | 17.85 | 1.19% | 5,408,278 |
| Feb 14, 2025 | 19.38 | 19.80 | 17.58 | 17.64 | 17.64 | -2.00% | 3,670,884 |
| Feb 13, 2025 | 18.00 | 18.05 | 17.17 | 18.00 | 18.00 | -1.21% | 2,901,252 |
| Feb 12, 2025 | 18.80 | 19.51 | 18.08 | 18.22 | 18.22 | 1.22% | 4,602,542 |
| Feb 11, 2025 | 16.93 | 19.45 | 16.81 | 18.00 | 18.00 | 5.32% | 7,463,094 |
| Feb 10, 2025 | 18.29 | 19.99 | 16.84 | 17.09 | 17.09 | 1.73% | 11,142,583 |
| Feb 7, 2025 | 16.68 | 17.00 | 16.12 | 16.80 | 16.80 | -0.06% | 3,497,222 |
| Feb 6, 2025 | 15.33 | 17.55 | 15.30 | 16.81 | 16.81 | 21.02% | 7,424,970 |
| Feb 5, 2025 | 15.46 | 15.51 | 13.80 | 13.89 | 13.89 | -11.47% | 3,087,874 |
| Feb 4, 2025 | 15.56 | 16.13 | 15.51 | 15.69 | 15.69 | 1.88% | 1,999,123 |
| Feb 3, 2025 | 15.50 | 16.75 | 15.30 | 15.40 | 15.40 | -0.26% | 2,718,186 |
| Jan 31, 2025 | 16.00 | 16.15 | 15.30 | 15.44 | 15.44 | -3.50% | 1,218,587 |
| Jan 30, 2025 | 15.28 | 16.79 | 15.28 | 16.00 | 16.00 | 4.78% | 2,568,493 |
| Jan 29, 2025 | 15.05 | 15.35 | 14.85 | 15.27 | 15.27 | 1.46% | 1,088,266 |
| Jan 28, 2025 | 14.43 | 15.17 | 13.68 | 15.05 | 15.05 | 7.65% | 1,236,812 |
| Jan 27, 2025 | 15.06 | 15.49 | 13.95 | 13.98 | 13.98 | -9.81% | 2,337,201 |
| Jan 24, 2025 | 15.74 | 16.15 | 15.37 | 15.50 | 15.50 | 4.03% | 2,810,390 |
| Jan 23, 2025 | 15.46 | 15.63 | 14.82 | 14.90 | 14.90 | -4.85% | 778,829 |
| Jan 22, 2025 | 15.73 | 16.03 | 14.63 | 15.66 | 15.66 | -1.57% | 1,708,772 |
| Jan 21, 2025 | 16.10 | 16.43 | 15.55 | 15.91 | 15.91 | 2.05% | 2,937,772 |
| Jan 17, 2025 | 15.28 | 15.91 | 14.86 | 15.59 | 15.59 | 4.70% | 1,770,999 |
| Jan 16, 2025 | 15.50 | 15.70 | 14.71 | 14.89 | 14.89 | -1.52% | 967,742 |
| Jan 15, 2025 | 15.25 | 15.50 | 14.14 | 15.12 | 15.12 | 0.80% | 1,631,659 |
| Jan 14, 2025 | 14.70 | 15.74 | 14.46 | 15.00 | 15.00 | 9.97% | 2,837,151 |
| Jan 13, 2025 | 14.04 | 14.16 | 13.50 | 13.64 | 13.64 | -10.38% | 2,401,636 |
| Jan 10, 2025 | 13.68 | 15.30 | 13.53 | 15.22 | 15.22 | 12.49% | 3,519,104 |
| Jan 8, 2025 | 14.20 | 14.60 | 13.10 | 13.53 | 13.53 | -8.33% | 3,388,510 |
| Jan 7, 2025 | 14.47 | 15.60 | 14.23 | 14.76 | 14.76 | - | 1,760,150 |
| Jan 6, 2025 | 15.57 | 15.70 | 13.73 | 14.76 | 14.76 | -5.20% | 2,934,405 |
| Jan 3, 2025 | 15.20 | 16.15 | 15.08 | 15.57 | 15.57 | -3.47% | 2,830,999 |
| Jan 2, 2025 | 13.61 | 16.35 | 13.20 | 16.13 | 16.13 | 16.71% | 4,743,343 |
| Dec 31, 2024 | 14.57 | 14.64 | 13.24 | 13.82 | 13.82 | -5.99% | 3,746,763 |
| Dec 30, 2024 | 14.04 | 15.49 | 13.99 | 14.70 | 14.70 | 8.73% | 5,253,303 |
| Dec 27, 2024 | 14.61 | 14.78 | 13.10 | 13.52 | 13.52 | -6.57% | 3,726,567 |
| Dec 26, 2024 | 13.49 | 14.47 | 13.27 | 14.47 | 14.47 | 12.52% | 4,478,025 |
| Dec 24, 2024 | 13.40 | 13.51 | 12.37 | 12.86 | 12.86 | -2.06% | 1,537,756 |
| Dec 23, 2024 | 11.88 | 13.39 | 11.88 | 13.13 | 13.13 | 6.92% | 2,228,997 |
| 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 |