Hesai Group (HSAI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 4.59 | -0.08 | -1.61 | 4.78 | 4.78 | 4.5 | 309786 |
| 1721169300 | 4.665 | 0.04 | 0.76 | 4.59 | 4.67 | 4.59 | 329179 |
| 1721082900 | 4.63 | -0.2 | -4.14 | 4.85 | 4.85 | 4.61 | 308314 |
| 1720823700 | 4.83 | 0.11 | 2.33 | 4.87 | 4.91 | 4.76 | 315159 |
| 1720737300 | 4.72 | 0.05 | 1.07 | 4.75 | 4.88 | 4.68 | 337553 |
| 1720650900 | 4.67 | 0.09 | 1.97 | 4.7 | 4.95 | 4.62 | 637050 |
| 1720564500 | 4.58 | 0.12 | 2.69 | 4.5 | 4.72 | 4.475 | 252298 |
| 1720478100 | 4.46 | 0.11 | 2.53 | 4.36 | 4.55 | 4.36 | 328191 |
| 1720218900 | 4.35 | -0.2 | -4.40 | 4.45 | 4.475 | 4.26 | 391101 |
| 1720040640 | 4.55 | 0.2 | 4.60 | 4.4 | 4.63 | 4.38 | 259535 |
| 1719959700 | 4.35 | 0.01 | 0.23 | 4.3099999 | 4.36 | 4.2601 | 169203 |
| 1719873300 | 4.34 | 0.1 | 2.36 | 4.21 | 4.36 | 4.21 | 227783 |
| 1719614100 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1719527700 | 4.24 | -0.11 | -2.53 | 4.32 | 4.34 | 4.21 | 185445 |
| 1719441300 | 4.35 | 0.16 | 3.82 | 4.23 | 4.36 | 4.22 | 199281 |
| 1719354900 | 4.19 | -0.11 | -2.56 | 4.3 | 4.3099999 | 4.14 | 341646 |
| 1719268500 | 4.3 | 0.08 | 1.90 | 4.2 | 4.38 | 4.2 | 413297 |
| 1719009300 | 4.22 | -0.12 | -2.76 | 4.33 | 4.41 | 4.17 | 473411 |
| 1718922900 | 4.34 | -0.36 | -7.66 | 4.66 | 4.7 | 4.23 | 660081 |
| 1718750100 | 4.7 | -0.01 | -0.21 | 4.71 | 4.735 | 4.64 | 188832 |
| 1718663700 | 4.71 | -0.1 | -2.08 | 4.8099999 | 4.83 | 4.62 | 403131 |
| 1718404500 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.875 | 4.805 | 195937 |
| 1718318100 | 4.83 | 0.01 | 0.21 | 4.88 | 4.89 | 4.78 | 253152 |
| 1718231700 | 4.82 | -0.07 | -1.43 | 4.89 | 4.93 | 4.7699999 | 451125 |
| 1718145300 | 4.89 | -0.07 | -1.41 | 4.95 | 5.07 | 4.85 | 212848 |
| 1718058900 | 4.96 | 0.24 | 5.08 | 4.72 | 5.04 | 4.66 | 515784 |
| 1717799700 | 4.72 | 0 | 0.00 | 4.68 | 4.74 | 4.65 | 595149 |
| 1717713300 | 4.72 | -0.19 | -3.87 | 4.88 | 4.9 | 4.5199999 | 959996 |
| 1717626900 | 4.91 | 0.06 | 1.24 | 4.92 | 4.95 | 4.845 | 329152 |
| 1717540500 | 4.85 | 0.01 | 0.21 | 4.82 | 4.9 | 4.8 | 413145 |
| 1717454100 | 4.84 | -0.02 | -0.41 | 4.92 | 4.9753 | 4.795 | 294105 |
| 1717194900 | 4.86 | -0.04 | -0.82 | 4.89 | 5.0599999 | 4.845 | 346517 |
| 1717108500 | 4.9 | 0.09 | 1.87 | 4.76 | 5 | 4.745 | 667361 |
| 1717022100 | 4.8099999 | 0.06 | 1.26 | 4.66 | 4.85 | 4.6449999 | 338564 |
| 1716935700 | 4.75 | 0.11 | 2.37 | 4.7 | 4.78 | 4.68 | 290510 |
| 1716590100 | 4.64 | 0.11 | 2.54 | 4.5199999 | 4.7 | 4.5199999 | 164458 |
| 1716503700 | 4.525 | -0.21 | -4.33 | 4.76 | 4.76 | 4.49 | 577807 |
| 1716417300 | 4.73 | 0.2 | 4.42 | 4.67 | 4.85 | 4.57 | 613200 |
| 1716330900 | 4.53 | -0.73 | -13.88 | 4.54 | 4.95 | 4.45 | 2141308 |
| 1716244500 | 5.26 | 0.11 | 2.14 | 5.47 | 5.565 | 5.17 | 1531223 |
| 1715985300 | 5.15 | 0.01 | 0.10 | 5.19 | 5.4 | 5.0199999 | 1166732 |
| 1715898900 | 5.1449999 | -0.19 | -3.47 | 5.38 | 5.38 | 5.08 | 452990 |
| 1715812500 | 5.33 | 0.01 | 0.19 | 5.38 | 5.43 | 5.1 | 426811 |
| 1715726100 | 5.32 | -0.07 | -1.30 | 5.19 | 5.37 | 4.91 | 790685 |
| 1715639700 | 5.39 | 0.43 | 8.67 | 5.0199999 | 5.5614 | 5.0199999 | 804863 |
| 1715380500 | 4.96 | -0.19 | -3.69 | 5.25 | 5.3099999 | 4.83 | 692869 |
| 1715294100 | 5.15 | -0.22 | -4.10 | 5.4 | 5.4394 | 5.08 | 424513 |
| 1715207700 | 5.37 | 0.34 | 6.76 | 5.03 | 5.38 | 4.85 | 695195 |
| 1715121300 | 5.03 | -0.04 | -0.79 | 5.01 | 5.16 | 4.83 | 403331 |
| 1715034900 | 5.07 | -0.13 | -2.41 | 5.19 | 5.38 | 5.01 | 474549 |
| 1714775700 | 5.195 | 0.11 | 2.06 | 5.0199999 | 5.25 | 5.01 | 617681 |
| 1714689300 | 5.09 | 0.41 | 8.76 | 4.92 | 5.09 | 4.74 | 748532 |
| 1714602900 | 4.68 | 0.02 | 0.43 | 4.65 | 4.82 | 4.5599999 | 503935 |
| 1714516500 | 4.66 | -0.09 | -1.79 | 4.66 | 4.72 | 4.5599999 | 447598 |
| 1714430100 | 4.745 | 0.35 | 7.96 | 4.55 | 4.75 | 4.55 | 675285 |
| 1714170900 | 4.3949999 | 0.22 | 5.40 | 4.26 | 4.4664 | 4.09 | 543155 |
| 1714084500 | 4.17 | -0.11 | -2.57 | 4.18 | 4.21 | 4.08 | 234706 |
| 1713998100 | 4.28 | 0.04 | 0.94 | 4.3 | 4.4 | 4.18 | 260569 |
| 1713911700 | 4.24 | 0.2 | 4.95 | 4.0199999 | 4.3484 | 4 | 297727 |
| 1713825300 | 4.04 | 0.07 | 1.76 | 3.97 | 4.14 | 3.84 | 386850 |
| 1713566100 | 3.97 | -0.31 | -7.24 | 4.25 | 4.37 | 3.95 | 332434 |
| 1713479700 | 4.28 | -0.03 | -0.58 | 4.38 | 4.41 | 4.24 | 281625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
