Hesai Group (HSAI) Stock Chart & Stock Price History $14.42 +0.60 (+4.34%) (As of 09:57 AM ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Hesai Group Stock Price Performance 5 Day Performance+6.66%1 Month Performance+88.74%3 Month Performance+181.64%6 Month Performance+231.49%Year-To-Date Performance+4.34%1 Year Performance+76.28% 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 URGENT: This Altcoin Opportunity Won’t Wait – Act Now (Ad)Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happens like clockwork every 4 years, during the December to February window of a Bitcoin halving year. This is where fortunes are made – often LITERALLY overnight.>> Register for the Workshop Now HSAI Stock Chart for Thursday, January, 2, 2025 HSAI Chart by TradingView 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 Capitalization01/01/2025$13.82$13.82$14.64$13.233.74 million shs$1.76 billion12/31/2024$14.70$13.82-5.99%$14.64$13.233.74 million shs$1.76 billion12/30/2024$13.52$14.70+8.73%$15.49$13.995.22 million shs$1.87 billion12/27/2024$14.47$13.52-6.57%$14.78$13.103.72 million shs$1.72 billion12/26/2024$12.86$14.47+12.52%$14.47$13.274.47 million shs$1.84 billion12/25/2024$12.86$12.86$13.51$12.371.54 million shs$1.63 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. 12/24/2024$13.13$12.86-2.06%$13.51$12.371.54 million shs$1.63 billion12/23/2024$12.28$13.13+6.92%$13.39$11.882.23 million shs$1.67 billion12/20/2024$11.05$12.28+11.13%$12.37$10.843.48 million shs$1.56 billion12/19/2024$11.00$11.05+0.45%$11.89$10.802.54 million shs$1.40 billion12/18/2024$13.92$11.00-20.98%$12.87$10.176.71 million shs$1.40 billion12/17/2024$10.20$13.92+36.47%$14.40$10.218.29 million shs$1.77 billion12/16/2024$11.23$10.20-9.17%$11.15$10.012.45 million shs$1.30 billion12/13/2024$11.05$11.23+1.63%$11.30$10.621.20 million shs$1.43 billion12/12/2024$11.40$11.05-3.07%$11.21$10.251.78 million shs$1.40 billion12/11/2024$11.65$11.40-2.15%$11.85$10.912.26 million shs$1.45 billion12/10/2024$10.76$11.65+8.27%$11.86$10.243.35 million shs$1.48 billion12/09/2024$10.43$10.76+3.16%$11.49$10.364.93 million shs$1.37 billion12/06/2024$9.44$10.43+10.49%$10.79$9.394.10 million shs$1.32 billion12/05/2024$9.53$9.44-0.94%$10.09$8.954.89 million shs$1.20 billion12/04/2024$8.00$9.53+19.13%$9.87$8.645.74 million shs$1.21 billion12/03/2024$7.64$8.00+4.71%$8.28$7.463.13 million shs$1.02 billion12/02/2024$8.18$7.64-6.60%$8.65$7.104.88 million shs$970.51 million Related Companies ESAB Stock Chart SPX Technologies Stock Chart Moog Stock Chart ChampionX Stock Chart Weatherford International Stock Chart Cactus Stock Chart Hayward Stock Chart ATS Stock Chart Azenta Stock Chart Enerpac Tool Group 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 1/2/2025 by MarketBeat.com Staff From Our Partners3 CENT Crypto to Explode December 16th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredWe recommended Palantir in 2021, now we’re recommending this...My research indicates there is only one investment that can meet AI's unprecedented demand for energy.Behind the Markets | SponsoredI was wrong. Dead wrong. Something is stirring deep in Silicon Valley. My team and I have been watching the tech markets closely. ...Porter & Company | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe crypto bull market is here, and the stakes couldn’t be higher. The next 3-6 months? They’re the most ex...Crypto Swap Profits | SponsoredThis Crypto Is Set to Explode in DecemberIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsoredliberals FOOLED by Elon’s shocking surpriseElon Musk and Donald Trump fooled everyone. They said it was to “save free speech”... Or “fix what the l...StocksToTrade | SponsoredMissed Nvidia? Buy Elon Musk’s “Silent Partner”In February 2016, when almost nobody was talking about artificial intelligence… I picked Nvidia as one of my f...Brownstone Research | 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.
