Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
19.58
-0.57 (-2.83%)
At close: Jun 5, 2025, 4:00 PM
19.45
-0.13 (-0.66%)
After-hours: Jun 5, 2025, 4:42 PM EDT
Hesai Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 20.40 | 21.09 | 19.47 | 19.45 | - | -3.47% | 2,323,990 |
Jun 4, 2025 | 20.05 | 20.24 | 19.45 | 20.15 | 20.15 | 2.23% | 2,048,126 |
Jun 3, 2025 | 18.98 | 20.27 | 18.98 | 19.71 | 19.71 | 5.68% | 2,903,990 |
Jun 2, 2025 | 18.69 | 19.58 | 18.50 | 18.65 | 18.65 | -1.11% | 1,921,638 |
May 30, 2025 | 19.57 | 19.91 | 18.35 | 18.86 | 18.86 | -6.45% | 5,096,271 |
May 29, 2025 | 21.46 | 22.16 | 19.99 | 20.16 | 20.16 | -3.15% | 3,783,826 |
May 28, 2025 | 21.00 | 21.27 | 19.82 | 20.82 | 20.82 | -2.09% | 3,598,838 |
May 27, 2025 | 21.64 | 22.19 | 19.15 | 21.26 | 21.26 | -0.89% | 9,872,080 |
May 23, 2025 | 21.06 | 22.49 | 21.00 | 21.45 | 21.45 | -0.83% | 4,892,019 |
May 22, 2025 | 21.56 | 22.77 | 20.88 | 21.63 | 21.63 | 2.85% | 6,253,156 |
May 21, 2025 | 19.63 | 22.04 | 19.50 | 21.03 | 21.03 | 7.46% | 7,107,935 |
May 20, 2025 | 19.46 | 20.04 | 18.88 | 19.57 | 19.57 | 0.57% | 4,322,303 |
May 19, 2025 | 17.48 | 19.53 | 17.43 | 19.46 | 19.46 | 10.07% | 5,052,109 |
May 16, 2025 | 18.45 | 19.48 | 17.38 | 17.68 | 17.68 | 1.84% | 6,814,566 |
May 15, 2025 | 17.18 | 17.75 | 17.18 | 17.36 | 17.36 | -2.64% | 2,016,983 |
May 14, 2025 | 18.76 | 19.20 | 17.45 | 17.83 | 17.83 | -2.78% | 2,980,909 |
May 13, 2025 | 17.70 | 18.99 | 17.52 | 18.34 | 18.34 | 3.41% | 8,110,255 |
May 12, 2025 | 17.76 | 18.43 | 17.03 | 17.74 | 17.74 | 8.40% | 6,057,481 |
May 9, 2025 | 16.15 | 16.72 | 15.85 | 16.36 | 16.36 | 2.63% | 2,648,757 |
May 8, 2025 | 16.50 | 16.54 | 15.88 | 15.94 | 15.94 | -1.54% | 2,741,027 |
May 7, 2025 | 17.18 | 17.20 | 15.96 | 16.19 | 16.19 | -6.31% | 6,176,785 |
May 6, 2025 | 17.30 | 17.80 | 16.93 | 17.28 | 17.28 | -3.73% | 7,318,307 |
May 5, 2025 | 18.11 | 18.20 | 17.16 | 17.95 | 17.95 | -1.86% | 3,261,595 |
May 2, 2025 | 18.50 | 18.59 | 17.31 | 18.29 | 18.29 | 5.42% | 7,945,554 |
May 1, 2025 | 18.81 | 18.93 | 17.18 | 17.35 | 17.35 | -7.76% | 4,306,563 |
Apr 30, 2025 | 17.66 | 19.40 | 17.28 | 18.81 | 18.81 | 3.35% | 10,655,761 |
Apr 29, 2025 | 15.58 | 18.39 | 15.58 | 18.20 | 18.20 | 18.49% | 9,698,677 |
Apr 28, 2025 | 15.39 | 16.10 | 14.98 | 15.36 | 15.36 | 0.39% | 3,885,754 |
Apr 25, 2025 | 14.89 | 15.53 | 14.80 | 15.30 | 15.30 | 1.80% | 2,170,286 |
Apr 24, 2025 | 14.83 | 15.76 | 14.51 | 15.03 | 15.03 | 4.45% | 4,964,980 |
Apr 23, 2025 | 13.93 | 16.33 | 13.90 | 14.39 | 14.39 | 9.93% | 9,937,564 |
Apr 22, 2025 | 12.15 | 13.72 | 12.05 | 13.09 | 13.09 | 12.75% | 7,030,992 |
Apr 21, 2025 | 10.85 | 12.27 | 10.85 | 11.61 | 11.61 | 6.03% | 6,209,843 |
Apr 17, 2025 | 11.13 | 11.30 | 10.62 | 10.95 | 10.95 | -0.59% | 2,610,402 |
Apr 16, 2025 | 11.27 | 11.27 | 10.41 | 11.02 | 11.02 | -6.26% | 8,808,117 |
Apr 15, 2025 | 13.03 | 13.05 | 11.66 | 11.75 | 11.75 | -9.20% | 5,399,655 |
Apr 14, 2025 | 12.75 | 13.96 | 12.40 | 12.94 | 12.94 | 5.98% | 7,172,273 |
Apr 11, 2025 | 12.77 | 12.77 | 10.50 | 12.21 | 12.21 | -3.02% | 8,891,665 |
Apr 10, 2025 | 13.40 | 13.72 | 12.42 | 12.59 | 12.59 | -6.88% | 4,126,659 |
Apr 9, 2025 | 13.04 | 14.19 | 11.91 | 13.52 | 13.52 | 2.35% | 7,177,702 |
Apr 8, 2025 | 15.18 | 15.28 | 12.82 | 13.21 | 13.21 | -7.36% | 3,656,691 |
Apr 7, 2025 | 14.11 | 15.77 | 13.69 | 14.26 | 14.26 | -6.61% | 4,640,323 |
Apr 4, 2025 | 15.46 | 15.79 | 14.53 | 15.27 | 15.27 | -9.27% | 4,396,636 |
Apr 3, 2025 | 16.40 | 17.13 | 16.34 | 16.83 | 16.83 | -2.32% | 4,044,419 |
Apr 2, 2025 | 17.01 | 18.45 | 16.82 | 17.23 | 17.23 | -1.15% | 4,933,903 |
Apr 1, 2025 | 15.60 | 18.68 | 15.35 | 17.43 | 17.43 | 17.77% | 12,848,027 |
Mar 31, 2025 | 14.81 | 14.95 | 14.06 | 14.80 | 14.80 | -2.63% | 3,423,469 |
Mar 28, 2025 | 16.88 | 17.00 | 14.86 | 15.20 | 15.20 | -11.94% | 6,372,230 |
Mar 27, 2025 | 18.08 | 18.48 | 17.22 | 17.26 | 17.26 | -4.38% | 2,640,006 |
Mar 26, 2025 | 18.43 | 19.45 | 18.03 | 18.05 | 18.05 | -1.82% | 2,875,097 |