Get the Stockscreener App
4.565
1.22%
0.055
Hesai Group Adr Stock (HSAI) Price History
The historical daily chart and data for Hesai Group Adr stock (HSAI), show that the latest closing stock price as of November 21, 2024, is $4.565.
- Hesai Group Adr all-time high stock price is $19.25, occurred on March 13, 2023.
- The lowest Hesai Group Adr stock price recorded was $3.28 on February 02, 2024. Since then, Hesai Group Adr's stock price has risen over 39.18% to $4.565 now.
- The 52-week high stock price for HSAI is $11.20, representing a 145.35% increase from the current share price, occurred on November 28, 2023.
- The 52-week low stock price for HSAI is $3.28, indicating a -28.15% decrease from the current share price, occurred on February 02, 2024.
The table below shows more information about HSAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $4.57 | $4.40 | $0.17 | 217,573.0 | +1.33% |
| Nov 20, 2024 | $4.58 | $4.37 | $0.208 | 427,903.0 | +4.64% |
| Nov 19, 2024 | $4.35 | $4.19 | $0.16 | 197,544.0 | +1.89% |
| Nov 18, 2024 | $4.28 | $4.10 | $0.18 | 221,021.0 | +3.68% |
| Nov 15, 2024 | $4.19 | $4.02 | $0.17 | 636,222.0 | -3.09% |
| Nov 14, 2024 | $4.30 | $4.12 | $0.18 | 253,375.0 | -2.32% |
| Nov 13, 2024 | $4.36 | $4.09 | $0.2699 | 640,715.0 | +2.38% |
| Nov 12, 2024 | $4.41 | $4.03 | $0.38 | 730,812.0 | -6.65% |
| Nov 11, 2024 | $4.53 | $4.34 | $0.185 | 574,690.0 | +0.89% |
| Nov 08, 2024 | $4.50 | $4.32 | $0.185 | 580,026.0 | -3.87% |
| Nov 07, 2024 | $4.71 | $4.38 | $0.331 | 590,981.0 | +8.64% |
| Nov 06, 2024 | $4.55 | $4.20 | $0.35 | 769,022.0 | -7.86% |
| Nov 05, 2024 | $4.70 | $4.53 | $0.165 | 363,634.0 | +3.22% |
| Nov 04, 2024 | $4.72 | $4.50 | $0.22 | 329,664.0 | -2.17% |
| Nov 01, 2024 | $4.63 | $4.47 | $0.153 | 289,884.0 | +2.22% |
| Oct 31, 2024 | $4.53 | $4.42 | $0.11 | 308,402.0 | -1.10% |
| Oct 30, 2024 | $4.62 | $4.43 | $0.195 | 420,737.0 | -1.94% |
| Oct 29, 2024 | $4.79 | $4.64 | $0.155 | 329,084.0 | -2.93% |
| Oct 28, 2024 | $4.82 | $4.69 | $0.13 | 494,863.0 | +1.70% |
| Oct 25, 2024 | $4.93 | $4.51 | $0.42 | 382,481.0 | +3.75% |
| Oct 24, 2024 | $4.55 | $4.40 | $0.15 | 329,305.0 | -0.88% |
| Oct 23, 2024 | $4.85 | $4.51 | $0.338 | 232,725.0 | -4.79% |
| Oct 22, 2024 | $4.86 | $4.49 | $0.3692 | 487,044.0 | +5.03% |
Hesai Group Adr Stock (HSAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hesai Group Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hesai Group Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hesai Group Adr Stock (HSAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.72 | $4.02 | $0.70 | 6,823,066.0 | +1.56% |
| Oct, 2024 | $5.71 | $4.29 | $1.42 | 15,354,958.0 | -4.05% |
| Sep, 2024 | $5.14 | $3.56 | $1.58 | 7,913,486.0 | +18.73% |
| Aug, 2024 | $4.61 | $3.52 | $1.09 | 13,020,111.0 | -11.04% |
| Jul, 2024 | $4.95 | $4.21 | $0.74 | 9,126,990.0 | +5.97% |
| Jun, 2024 | $5.07 | $4.14 | $0.93 | 7,380,089.0 | -13.79% |
| May, 2024 | $5.57 | $4.45 | $1.12 | 14,840,118.0 | +4.29% |
| Apr, 2024 | $5.47 | $3.84 | $1.63 | 10,817,118.0 | -7.91% |
| Mar, 2024 | $6.07 | $3.66 | $2.41 | 27,676,062.0 | +37.13% |
| Feb, 2024 | $5.14 | $3.28 | $1.86 | 16,959,277.0 | -36.71% |
| Jan, 2024 | $8.86 | $5.79 | $3.07 | 10,851,985.0 | -34.57% |
Hesai Group Adr Stock (HSAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.29 | $8.35 | $1.94 | 8,727,209.0 | -15.94% |
| Nov, 2023 | $11.55 | $9.30 | $2.25 | 17,253,004.0 | +9.73% |
| Oct, 2023 | $11.28 | $8.98 | $2.30 | 2,692,809.0 | -3.40% |
| Sep, 2023 | $11.75 | $9.62 | $2.13 | 4,792,020.0 | +1.21% |
| Aug, 2023 | $13.70 | $8.36 | $5.34 | 7,154,033.0 | -22.33% |
| Jul, 2023 | $13.98 | $10.20 | $3.78 | 7,220,310.0 | +20.80% |
| Jun, 2023 | $12.88 | $7.58 | $5.30 | 5,721,072.0 | +39.47% |
| May, 2023 | $10.90 | $7.35 | $3.55 | 7,984,684.0 | -16.30% |
| Apr, 2023 | $16.06 | $8.20 | $7.86 | 4,523,087.0 | -41.69% |
| Mar, 2023 | $19.25 | $11.60 | $7.65 | 4,029,554.0 | +0.00% |
4.74%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):