Hesai Group (HSAI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.7600 | 4.7600 | 4.4950 | 4.5250 | 4.5250 | 577,057 |
| 22 May 2024 | 4.6700 | 4.8500 | 4.5700 | 4.7300 | 4.7300 | 613,700 |
| 21 May 2024 | 4.5400 | 4.9500 | 4.4500 | 4.5300 | 4.5300 | 2,142,900 |
| 20 May 2024 | 5.4700 | 5.5650 | 5.1700 | 5.2600 | 5.2600 | 1,553,300 |
| 17 May 2024 | 5.1900 | 5.4000 | 5.0200 | 5.1500 | 5.1500 | 1,167,200 |
| 16 May 2024 | 5.3800 | 5.3800 | 5.0800 | 5.1450 | 5.1450 | 453,000 |
| 15 May 2024 | 5.3800 | 5.4300 | 5.1000 | 5.3300 | 5.3300 | 426,800 |
| 14 May 2024 | 5.1900 | 5.3700 | 4.9100 | 5.3200 | 5.3200 | 790,700 |
| 13 May 2024 | 5.0200 | 5.5610 | 5.0200 | 5.3900 | 5.3900 | 809,500 |
| 10 May 2024 | 5.2500 | 5.3100 | 4.8300 | 4.9600 | 4.9600 | 693,000 |
| 09 May 2024 | 5.4000 | 5.4390 | 5.0800 | 5.1500 | 5.1500 | 425,100 |
| 08 May 2024 | 5.0300 | 5.3800 | 4.8500 | 5.3700 | 5.3700 | 695,800 |
| 07 May 2024 | 5.0100 | 5.1600 | 4.8300 | 5.0300 | 5.0300 | 403,300 |
| 06 May 2024 | 5.1900 | 5.3800 | 5.0100 | 5.0700 | 5.0700 | 475,600 |
| 03 May 2024 | 5.0200 | 5.2500 | 5.0100 | 5.1950 | 5.1950 | 617,500 |
| 02 May 2024 | 4.9200 | 5.0900 | 4.7400 | 5.0900 | 5.0900 | 750,400 |
| 01 May 2024 | 4.6500 | 4.8200 | 4.5600 | 4.6800 | 4.6800 | 527,900 |
| 30 Apr 2024 | 4.6600 | 4.7200 | 4.5600 | 4.6600 | 4.6600 | 447,600 |
| 29 Apr 2024 | 4.5500 | 4.7500 | 4.5500 | 4.7450 | 4.7450 | 675,600 |
| 26 Apr 2024 | 4.2600 | 4.4660 | 4.0900 | 4.3950 | 4.3950 | 543,200 |
| 25 Apr 2024 | 4.1800 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 234,500 |
| 24 Apr 2024 | 4.3000 | 4.4000 | 4.1800 | 4.2800 | 4.2800 | 264,600 |
| 23 Apr 2024 | 4.0200 | 4.3480 | 4.0000 | 4.2400 | 4.2400 | 297,700 |
| 22 Apr 2024 | 3.9700 | 4.1400 | 3.8400 | 4.0400 | 4.0400 | 386,900 |
| 19 Apr 2024 | 4.2500 | 4.3700 | 3.9500 | 3.9700 | 3.9700 | 332,400 |
| 18 Apr 2024 | 4.3800 | 4.4100 | 4.2400 | 4.2800 | 4.2800 | 281,600 |
| 17 Apr 2024 | 4.2100 | 4.3500 | 4.1800 | 4.3050 | 4.3050 | 625,900 |
| 16 Apr 2024 | 4.4500 | 4.4500 | 4.1100 | 4.1100 | 4.1100 | 653,200 |
| 15 Apr 2024 | 4.6400 | 4.7200 | 4.4000 | 4.4650 | 4.4650 | 418,800 |
| 12 Apr 2024 | 5.0100 | 5.0500 | 4.5100 | 4.5200 | 4.5200 | 872,100 |
| 11 Apr 2024 | 5.1700 | 5.2000 | 4.9700 | 5.1700 | 5.1700 | 290,000 |
| 10 Apr 2024 | 5.2000 | 5.2570 | 5.0000 | 5.0600 | 5.0600 | 557,600 |
| 09 Apr 2024 | 4.9800 | 5.3500 | 4.9800 | 5.3450 | 5.3450 | 835,400 |
| 08 Apr 2024 | 4.9500 | 5.2600 | 4.9500 | 4.9500 | 4.9500 | 415,400 |
| 05 Apr 2024 | 5.0000 | 5.1050 | 4.9300 | 4.9900 | 4.9900 | 292,200 |
| 04 Apr 2024 | 5.2200 | 5.3400 | 5.0100 | 5.0400 | 5.0400 | 477,300 |
| 03 Apr 2024 | 4.9900 | 5.3600 | 4.9900 | 5.1800 | 5.1800 | 565,200 |
| 02 Apr 2024 | 5.1300 | 5.1800 | 4.9700 | 5.0300 | 5.0300 | 387,100 |
| 01 Apr 2024 | 5.2000 | 5.4700 | 4.9400 | 5.2300 | 5.2300 | 1,011,200 |
| 28 Mar 2024 | 4.7700 | 5.4650 | 4.7700 | 5.0600 | 5.0600 | 2,052,800 |
| 27 Mar 2024 | 4.5800 | 4.7500 | 4.3450 | 4.6800 | 4.6800 | 741,400 |
| 26 Mar 2024 | 4.6500 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 228,000 |
| 25 Mar 2024 | 4.7700 | 5.0300 | 4.5600 | 4.5700 | 4.5700 | 734,000 |
| 22 Mar 2024 | 4.8900 | 4.9000 | 4.6800 | 4.7100 | 4.7100 | 711,600 |
| 21 Mar 2024 | 5.0500 | 5.2900 | 4.7700 | 5.0700 | 5.0700 | 994,400 |
| 20 Mar 2024 | 5.1500 | 5.3500 | 4.9100 | 5.0800 | 5.0800 | 831,900 |
| 19 Mar 2024 | 4.6000 | 5.1700 | 4.5100 | 5.1000 | 5.1000 | 926,400 |
| 18 Mar 2024 | 4.7900 | 5.1500 | 4.6100 | 4.6500 | 4.6500 | 788,100 |
| 15 Mar 2024 | 4.4200 | 4.7100 | 4.4200 | 4.6400 | 4.6400 | 938,500 |
| 14 Mar 2024 | 4.7100 | 4.8200 | 4.3500 | 4.3900 | 4.3900 | 1,543,500 |
| 13 Mar 2024 | 5.1200 | 5.2140 | 4.6500 | 4.6550 | 4.6550 | 1,115,700 |
| 12 Mar 2024 | 5.2900 | 5.3700 | 4.7300 | 5.1600 | 5.1600 | 2,003,500 |
| 11 Mar 2024 | 6.0000 | 6.0740 | 5.3000 | 5.3700 | 5.3700 | 2,845,400 |
| 08 Mar 2024 | 5.7200 | 6.0100 | 5.4500 | 5.7600 | 5.7600 | 2,009,500 |
| 07 Mar 2024 | 5.6300 | 5.7600 | 5.2200 | 5.6700 | 5.6700 | 1,275,700 |
| 06 Mar 2024 | 4.9900 | 5.9400 | 4.8800 | 5.4600 | 5.4600 | 2,224,200 |
| 05 Mar 2024 | 4.7700 | 5.1600 | 4.6400 | 4.6700 | 4.6700 | 1,891,300 |
| 04 Mar 2024 | 4.5980 | 5.0600 | 4.5450 | 4.9000 | 4.9000 | 2,169,100 |
| 01 Mar 2024 | 3.8000 | 4.6200 | 3.6600 | 4.4400 | 4.4400 | 1,757,100 |
| 29 Feb 2024 | 3.7700 | 3.8180 | 3.6400 | 3.6900 | 3.6900 | 318,500 |
| 28 Feb 2024 | 3.7600 | 3.8400 | 3.7000 | 3.7400 | 3.7400 | 323,100 |
| 27 Feb 2024 | 3.7600 | 4.0300 | 3.6500 | 3.8100 | 3.8100 | 902,900 |
| 26 Feb 2024 | 3.7600 | 3.8610 | 3.5700 | 3.6200 | 3.6200 | 350,600 |
| 23 Feb 2024 | 3.9000 | 3.9000 | 3.6400 | 3.6400 | 3.6400 | 292,100 |
| 22 Feb 2024 | 3.9100 | 3.9300 | 3.8000 | 3.8900 | 3.8900 | 219,000 |
| 21 Feb 2024 | 3.8600 | 3.9500 | 3.8000 | 3.8800 | 3.8800 | 140,900 |
| 20 Feb 2024 | 3.9700 | 3.9700 | 3.7300 | 3.8000 | 3.8000 | 319,100 |
| 16 Feb 2024 | 4.0300 | 4.0720 | 3.9100 | 3.9300 | 3.9300 | 241,600 |
| 15 Feb 2024 | 3.8700 | 4.0200 | 3.8400 | 3.9500 | 3.9500 | 202,200 |
| 14 Feb 2024 | 4.1000 | 4.1200 | 3.8500 | 3.8800 | 3.8800 | 290,800 |
| 13 Feb 2024 | 4.0700 | 4.0700 | 3.8900 | 4.0200 | 4.0200 | 204,700 |
| 12 Feb 2024 | 4.0800 | 4.2800 | 4.0400 | 4.1200 | 4.1200 | 496,100 |
| 09 Feb 2024 | 3.9900 | 4.0600 | 3.8800 | 4.0300 | 4.0300 | 271,200 |
| 08 Feb 2024 | 4.0800 | 4.1650 | 3.8000 | 3.9700 | 3.9700 | 424,000 |
| 07 Feb 2024 | 4.1600 | 4.1900 | 3.8800 | 3.9500 | 3.9500 | 591,000 |
| 06 Feb 2024 | 4.0200 | 4.4000 | 3.9130 | 4.2900 | 4.2900 | 772,800 |
| 05 Feb 2024 | 3.9800 | 4.1480 | 3.5200 | 3.7950 | 3.7950 | 1,552,100 |
| 02 Feb 2024 | 4.0400 | 4.2000 | 3.2800 | 4.1500 | 4.1500 | 4,847,300 |
| 01 Feb 2024 | 5.0800 | 5.1390 | 4.0000 | 4.0200 | 4.0200 | 4,228,100 |
| 31 Jan 2024 | 6.2200 | 6.2470 | 5.7900 | 5.8300 | 5.8300 | 539,200 |
| 30 Jan 2024 | 6.6100 | 6.6800 | 6.2500 | 6.2900 | 6.2900 | 517,200 |
| 29 Jan 2024 | 6.2600 | 6.7100 | 6.1800 | 6.7000 | 6.7000 | 241,100 |
| 26 Jan 2024 | 6.3800 | 6.5490 | 6.2500 | 6.2900 | 6.2900 | 197,000 |
| 25 Jan 2024 | 6.4700 | 6.5700 | 6.3000 | 6.4800 | 6.4800 | 279,800 |
| 24 Jan 2024 | 7.0200 | 7.0700 | 6.4000 | 6.4500 | 6.4500 | 742,000 |
| 23 Jan 2024 | 6.7500 | 7.0100 | 6.5800 | 6.6800 | 6.6800 | 501,800 |
| 22 Jan 2024 | 7.0000 | 7.2580 | 6.5300 | 6.5600 | 6.5600 | 654,700 |
| 19 Jan 2024 | 7.0000 | 7.3900 | 6.6100 | 7.1700 | 7.1700 | 639,100 |
| 18 Jan 2024 | 7.0900 | 7.2750 | 6.9600 | 7.0300 | 7.0300 | 273,600 |
| 17 Jan 2024 | 7.2000 | 7.4200 | 6.9200 | 7.0700 | 7.0700 | 631,600 |
| 16 Jan 2024 | 7.7100 | 7.9300 | 7.1000 | 7.2900 | 7.2900 | 523,900 |
| 12 Jan 2024 | 8.3000 | 8.3500 | 7.6800 | 7.7100 | 7.7100 | 439,500 |
| 11 Jan 2024 | 7.8000 | 8.4400 | 7.6400 | 8.2000 | 8.2000 | 1,229,000 |
| 10 Jan 2024 | 7.8600 | 7.8810 | 7.5400 | 7.6400 | 7.6400 | 240,100 |
| 09 Jan 2024 | 7.7200 | 8.1000 | 7.6300 | 7.8500 | 7.8500 | 378,400 |
| 08 Jan 2024 | 8.0000 | 8.0000 | 7.5600 | 7.7800 | 7.7800 | 606,200 |
| 05 Jan 2024 | 8.0100 | 8.2750 | 7.9500 | 8.0900 | 8.0900 | 660,800 |
| 04 Jan 2024 | 7.9800 | 8.3300 | 7.7700 | 7.9300 | 7.9300 | 863,300 |
| 03 Jan 2024 | 8.1500 | 8.2900 | 7.7800 | 8.1200 | 8.1200 | 415,900 |
| 02 Jan 2024 | 8.8600 | 8.8600 | 8.1750 | 8.1800 | 8.1800 | 290,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.