Hesai Group (HSAI)
NASDAQ: HSAI
· Real-Time Price · USD
19.11
-0.96 (-4.78%)
At close: Jun 16, 2025, 3:59 PM
19.05
-0.34%
Pre-market: Jun 17, 2025, 07:07 AM EDT
Hesai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 20.55 | 20.75 | 18.96 | 19.13 | 19.13 | n/a | 2,425,356 |
| Jun 13, 2025 | 20.00 | 20.56 | 19.65 | 20.07 | 20.07 | 4.91% | 1,734,771 |
| Jun 12, 2025 | 20.62 | 21.78 | 20.40 | 20.74 | 20.74 | 3.34% | 3,145,931 |
| Jun 11, 2025 | 19.62 | 20.66 | 18.88 | 20.62 | 20.62 | -0.58% | 3,761,444 |
| Jun 10, 2025 | 19.98 | 20.03 | 18.78 | 19.37 | 19.37 | -6.06% | 4,116,947 |
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.