HSAI Quote, Trading Chart, Hesai Group

home / stock / hsai / hsai quote

Stock Information
Company Name: Hesai Group
Stock Symbol: HSAI
Market: NASDAQ
Website: hesaitech.com/
Menu
HSAI HSAI Quote HSAI Short HSAI News HSAI Articles HSAI Message Board
Get HSAI Alerts

News, Short Squeeze, Breakout and More Instantly...
HSAI Quote
Last:$25.335
Change Percent:-1.73%
Open:$25
Previous Close:$25.7799
High:$25.38
Low:$24.8842
Volume:154,052
Last Trade Date Time:03/11/2026 10:04:37 am
Quotes are delayed by 15 to 20 minutes.
HSAI Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$25
Close:$25.7799
High:$25.38
Low:$24.8842
Volume:154,052
Date:2026-03-10
Open:$24.58
Close:$23.89
High:$25.83
Low:$24.5001
Volume:787,300
Date:2026-03-09
Open:$23.16
Close:$23.84
High:$23.89
Low:$22.641
Volume:609,435
Date:2026-03-06
Open:$23.2
Close:$22.88
High:$24.58
Low:$23.01
Volume:1,294,253
Date:2026-03-05
Open:$24.62
Close:$25.065
High:$24.65
Low:$22.88
Volume:971,856
Date:2026-03-04
Open:$25.44
Close:$24.775
High:$25.46
Low:$24.5
Volume:891,542
Date:2026-03-03
Open:$26.36
Close:$27.46
High:$26.37
Low:$24.3
Volume:1,858,812
Date:2026-03-02
Open:$25.97
Close:$27.0101
High:$27.58
Low:$25.5
Volume:932,633
Date:2026-02-27
Open:$27.18
Close:$26.37
High:$27.96
Low:$26.96
Volume:876,711
Date:2026-02-26
Open:$26.86
Close:$26.655
High:$26.86
Low:$26.16
Volume:804,001
Date:2026-02-25
Open:$27.26
Close:$26.5
High:$27.4
Low:$26.31
Volume:670,061
Date:2026-02-24
Open:$27.5
Close:$27.8
High:$27.53
Low:$26.2
Volume:1,194,987
Date:2026-02-23
Open:$27.73
Close:$27.98
High:$28.9
Low:$27.635
Volume:1,037,168
Date:2026-02-20
Open:$27.8
Close:$28.05
High:$28.45
Low:$27.35
Volume:675,729
Date:2026-02-19
Open:$27.29
Close:$27.78
High:$28.32
Low:$27.16
Volume:867,203
Date:2026-02-18
Open:$26.77
Close:$26.665
High:$27.9
Low:$26.3202
Volume:668,015
Date:2026-02-17
Open:$27
Close:$25.75
High:$28.21
Low:$26.41
Volume:1,638,099
Date:2026-02-16
Open:$25.09
Close:$25.915
High:$25.97
Low:$24.99
Volume:808,892
Date:2026-02-13
Open:$25.09
Close:$24.9799
High:$25.93
Low:$24.99
Volume:409,014
Date:2026-02-12
Open:$25.67
Close:$25.1
High:$26.23
Low:$24.58
Volume:1,281,644