Hesai Group (HSAI)
10.95
-0.07 (-0.59%)
At close: Apr 17, 2025, 3:59 PM
10.86
-0.82%
After-hours: Apr 17, 2025, 07:57 PM EDT
Hesai Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.13 | 11.13 | 11.30 | 11.30 | 10.62 | 10.62 | 10.95 | 10.95 | n/a | 2,597,738 |
| Apr 16, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 10.41 | 10.41 | 11.02 | 11.02 | 0.64% | 8,808,117 |
| Apr 15, 2025 | 13.03 | 13.03 | 13.05 | 13.05 | 11.66 | 11.66 | 11.75 | 11.75 | 6.62% | 5,399,700 |
| Apr 14, 2025 | 12.75 | 12.75 | 13.96 | 13.96 | 12.40 | 12.40 | 12.94 | 12.94 | 10.13% | 7,172,300 |
| Apr 11, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 10.50 | 10.50 | 12.21 | 12.21 | -5.64% | 8,891,700 |
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.