D
Hesai Group HSAI
$11.02 -$0.735-6.26% NASDAQ
Recommendation
Prev Close
$11.75
Volume
8,808,117
Avg Vol (90D)
4,395,895
Market Cap
$1.56B
Dividend & Yield
--
52-Week Range
$3.52 - $24.18
P/E (TTM)
--
EPS (TTM)
-$0.042
My Lists My Alerts
Created with Highstock 5.0.14Zoom1m3m6m1y2yYTDAllFromJan 15, 2025ToApr 15, 202522. Jan28. Jan3. Feb9. Feb15. Feb21. Feb27. Feb5. Mar11. Mar17. Mar21. Mar27. Mar2. Apr8. Apr14. AprApr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr…Apr '2510152025weissratings.com
DateOpenHighLowCloseVolumeAdj Close *
Apr 15, 202513.0313.0511.6611.755,399,65511.75
Apr 14, 202512.7513.9612.4012.947,172,27312.94
Apr 11, 202512.7712.7710.5012.218,891,66512.21
Apr 10, 202513.4013.7212.4212.594,126,65912.59
Apr 09, 202513.0414.1911.9113.527,177,70213.52
Apr 08, 202515.1815.2812.8213.213,656,69113.21
Apr 07, 202514.1115.7713.6914.264,640,32314.26
Apr 04, 202515.4615.7914.5315.274,396,63615.27
Apr 03, 202516.4017.1316.3416.834,044,41916.83
Apr 02, 202517.0118.4516.8217.234,933,90317.23
Apr 01, 202515.6018.6815.3417.4312,848,02717.43
Mar 31, 202514.8114.9514.0614.803,423,46914.80
Mar 28, 202516.8817.0014.8615.206,372,23015.20
Mar 27, 202518.0818.4817.2217.262,640,00617.26
Mar 26, 202518.4319.4518.0318.052,875,09718.05
1 - 15 of 547
NASDAQ 04/16/2025 4:00PM Eastern Quotes delayed