Hesai Group (HSAI)
NASDAQ: HSAI
· Real-Time Price · USD
17.36
-1.45 (-7.71%)
At close: May 01, 2025, 3:59 PM
17.25
-0.61%
After-hours: May 01, 2025, 07:55 PM EDT
Hesai Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 17.66 | 17.66 | 19.40 | 19.40 | 17.28 | 17.28 | 18.81 | 18.81 | n/a | 10,639,053 |
| Apr 29, 2025 | 15.58 | 15.58 | 18.39 | 18.39 | 15.58 | 15.58 | 18.20 | 18.20 | -3.24% | 9,698,700 |
| Apr 28, 2025 | 15.39 | 15.39 | 16.10 | 16.10 | 14.98 | 14.98 | 15.36 | 15.36 | -15.60% | 3,885,800 |
| Apr 25, 2025 | 14.89 | 14.89 | 15.53 | 15.53 | 14.80 | 14.80 | 15.30 | 15.30 | -0.39% | 2,170,300 |
| Apr 24, 2025 | 14.83 | 14.83 | 15.76 | 15.76 | 14.51 | 14.51 | 15.03 | 15.03 | -1.76% | 4,965,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.