Hesai Group (HSAI) Stock Chart & Stock Price History $16.22 -1.21 (-6.94%) As of 01:22 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Hesai Group Stock Price Performance 5 Day Performance+0.35%1 Month Performance+1.99%3 Month Performance+49.61%6 Month Performance+372.36%Year-To-Date Performance+26.12%1 Year Performance+202.60% Receive HSAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hesai Group and its competitors with MarketBeat's FREE daily newsletter. Email Address Remove Ads HSAI Stock Chart for Monday, March, 10, 2025 HSAI Chart by TradingViewRemove Ads Hesai Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/07/2025$16.40$17.43+6.28%$17.79$16.332.97 million shs$2.21 billion03/06/2025$17.37$16.40-5.58%$17.60$16.382.31 million shs$2.08 billion03/05/2025$15.74$17.37+10.36%$17.46$16.262.60 million shs$2.21 billion03/04/2025$15.92$15.74-1.13%$16.20$15.293.04 million shs$2.00 billion03/03/2025$17.91$15.92-11.11%$18.14$15.653.26 million shs$2.02 billion02/28/2025$17.97$17.91-0.33%$18.10$15.523.58 million shs$2.28 billion02/27/2025$18.95$17.97-5.17%$18.95$17.942.48 million shs$2.28 billion02/26/2025$17.36$18.95+9.16%$19.08$17.553.62 million shs$2.41 billion02/25/2025$17.73$17.36-2.09%$18.42$16.313.46 million shs$2.21 billion02/24/2025$19.63$17.73-9.68%$19.22$17.025.54 million shs$2.25 billion Get the Latest News and Ratings for HSAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hesai Group and its competitors with MarketBeat's FREE daily newsletter. 02/21/2025$18.51$19.63+6.08%$20.18$18.556.88 million shs$2.49 billion02/20/2025$17.68$18.51+4.67%$18.64$17.283.12 million shs$2.35 billion02/19/2025$17.85$17.68-0.95%$18.80$17.612.33 million shs$2.25 billion02/18/2025$17.64$17.85+1.19%$18.60$16.905.40 million shs$2.27 billion02/17/2025$17.64$17.64$19.80$17.583.66 million shs$2.24 billion02/14/2025$18.00$17.64-2.00%$19.80$17.583.66 million shs$2.29 billion02/13/2025$18.22$18.00-1.21%$18.05$17.172.89 million shs$2.29 billion02/12/2025$18.00$18.22+1.22%$19.51$18.084.59 million shs$2.31 billion02/11/2025$17.09$18.00+5.32%$19.45$16.817.45 million shs$2.29 billion02/10/2025$16.80$17.09+1.73%$19.99$16.8411.12 million shs$2.17 billion Related Companies ESAB Stock Chart SPX Technologies Stock Chart Zurn Elkay Water Solutions Stock Chart ChampionX Stock Chart Moog Stock Chart Weatherford International Stock Chart JBT Marel Stock Chart Cactus Stock Chart Hayward Stock Chart ATS Stock Chart Receive HSAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hesai Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HSAI) was last updated on 3/10/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredA deadly mistake in my prediction…I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredTrump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...American Alternative | SponsoredTrump Orders 'National Digital Asset Stockpile'Trump Orders ‘National Digital Asset Stockpile’ THIS could be the coin they choose…Crypto 101 Media | SponsoredJust Revealed: The chip company making AI look primitiveIn his just-released video presentation, this renowned market strategist — who's been called "one of the most ...InvestorPlace | Sponsored“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hesai Group Please log in to your account or sign up in order to add this asset to your watchlist. Share Hesai Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free HSAI Stock Alerts