NasdaqGS - Delayed Quote USD

Hesai Group (HSAI)

4.8100 +0.0600 (+1.26%)
At close: May 29 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 29, 2024 4.6600 4.8500 4.6450 4.8100 4.8100 338,600
May 28, 2024 4.7000 4.7800 4.6800 4.7500 4.7500 305,500
May 24, 2024 4.5200 4.7000 4.5200 4.6400 4.6400 164,300
May 23, 2024 4.7600 4.7600 4.4900 4.5250 4.5250 577,800
May 22, 2024 4.6700 4.8500 4.5700 4.7300 4.7300 613,700
May 21, 2024 4.5400 4.9500 4.4500 4.5300 4.5300 2,142,900
May 20, 2024 5.4700 5.5650 5.1700 5.2600 5.2600 1,553,300
May 17, 2024 5.1900 5.4000 5.0200 5.1500 5.1500 1,167,200
May 16, 2024 5.3800 5.3800 5.0800 5.1450 5.1450 453,000
May 15, 2024 5.3800 5.4300 5.1000 5.3300 5.3300 426,800
May 14, 2024 5.1900 5.3700 4.9100 5.3200 5.3200 790,700
May 13, 2024 5.0200 5.5610 5.0200 5.3900 5.3900 809,500
May 10, 2024 5.2500 5.3100 4.8300 4.9600 4.9600 693,000
May 9, 2024 5.4000 5.4390 5.0800 5.1500 5.1500 425,100
May 8, 2024 5.0300 5.3800 4.8500 5.3700 5.3700 695,800
May 7, 2024 5.0100 5.1600 4.8300 5.0300 5.0300 403,300
May 6, 2024 5.1900 5.3800 5.0100 5.0700 5.0700 475,600
May 3, 2024 5.0200 5.2500 5.0100 5.1950 5.1950 617,500
May 2, 2024 4.9200 5.0900 4.7400 5.0900 5.0900 750,400
May 1, 2024 4.6500 4.8200 4.5600 4.6800 4.6800 527,900
Apr 30, 2024 4.6600 4.7200 4.5600 4.6600 4.6600 447,600
Apr 29, 2024 4.5500 4.7500 4.5500 4.7450 4.7450 675,600
Apr 26, 2024 4.2600 4.4660 4.0900 4.3950 4.3950 543,200
Apr 25, 2024 4.1800 4.2100 4.0800 4.1700 4.1700 234,500
Apr 24, 2024 4.3000 4.4000 4.1800 4.2800 4.2800 264,600
Apr 23, 2024 4.0200 4.3480 4.0000 4.2400 4.2400 297,700
Apr 22, 2024 3.9700 4.1400 3.8400 4.0400 4.0400 386,900
Apr 19, 2024 4.2500 4.3700 3.9500 3.9700 3.9700 332,400
Apr 18, 2024 4.3800 4.4100 4.2400 4.2800 4.2800 281,600
Apr 17, 2024 4.2100 4.3500 4.1800 4.3050 4.3050 625,900
Apr 16, 2024 4.4500 4.4500 4.1100 4.1100 4.1100 653,200
Apr 15, 2024 4.6400 4.7200 4.4000 4.4650 4.4650 418,800
Apr 12, 2024 5.0100 5.0500 4.5100 4.5200 4.5200 872,100
Apr 11, 2024 5.1700 5.2000 4.9700 5.1700 5.1700 290,000
Apr 10, 2024 5.2000 5.2570 5.0000 5.0600 5.0600 557,600
Apr 9, 2024 4.9800 5.3500 4.9800 5.3450 5.3450 835,400
Apr 8, 2024 4.9500 5.2600 4.9500 4.9500 4.9500 415,400
Apr 5, 2024 5.0000 5.1050 4.9300 4.9900 4.9900 292,200
Apr 4, 2024 5.2200 5.3400 5.0100 5.0400 5.0400 477,300
Apr 3, 2024 4.9900 5.3600 4.9900 5.1800 5.1800 565,200
Apr 2, 2024 5.1300 5.1800 4.9700 5.0300 5.0300 387,100
Apr 1, 2024 5.2000 5.4700 4.9400 5.2300 5.2300 1,011,200
Mar 28, 2024 4.7700 5.4650 4.7700 5.0600 5.0600 2,052,800
Mar 27, 2024 4.5800 4.7500 4.3450 4.6800 4.6800 741,400
Mar 26, 2024 4.6500 4.7300 4.5800 4.6300 4.6300 228,000
Mar 25, 2024 4.7700 5.0300 4.5600 4.5700 4.5700 734,000
Mar 22, 2024 4.8900 4.9000 4.6800 4.7100 4.7100 711,600
Mar 21, 2024 5.0500 5.2900 4.7700 5.0700 5.0700 994,400
Mar 20, 2024 5.1500 5.3500 4.9100 5.0800 5.0800 831,900
Mar 19, 2024 4.6000 5.1700 4.5100 5.1000 5.1000 926,400
Mar 18, 2024 4.7900 5.1500 4.6100 4.6500 4.6500 788,100
Mar 15, 2024 4.4200 4.7100 4.4200 4.6400 4.6400 938,500
Mar 14, 2024 4.7100 4.8200 4.3500 4.3900 4.3900 1,543,500
Mar 13, 2024 5.1200 5.2140 4.6500 4.6550 4.6550 1,115,700
Mar 12, 2024 5.2900 5.3700 4.7300 5.1600 5.1600 2,003,500
Mar 11, 2024 6.0000 6.0740 5.3000 5.3700 5.3700 2,845,400
Mar 8, 2024 5.7200 6.0100 5.4500 5.7600 5.7600 2,009,500
Mar 7, 2024 5.6300 5.7600 5.2200 5.6700 5.6700 1,275,700
Mar 6, 2024 4.9900 5.9400 4.8800 5.4600 5.4600 2,224,200
Mar 5, 2024 4.7700 5.1600 4.6400 4.6700 4.6700 1,891,300
Mar 4, 2024 4.5980 5.0600 4.5450 4.9000 4.9000 2,169,100
Mar 1, 2024 3.8000 4.6200 3.6600 4.4400 4.4400 1,757,100
Feb 29, 2024 3.7700 3.8180 3.6400 3.6900 3.6900 318,500
Feb 28, 2024 3.7600 3.8400 3.7000 3.7400 3.7400 323,100
Feb 27, 2024 3.7600 4.0300 3.6500 3.8100 3.8100 902,900
Feb 26, 2024 3.7600 3.8610 3.5700 3.6200 3.6200 350,600
Feb 23, 2024 3.9000 3.9000 3.6400 3.6400 3.6400 292,100
Feb 22, 2024 3.9100 3.9300 3.8000 3.8900 3.8900 219,000
Feb 21, 2024 3.8600 3.9500 3.8000 3.8800 3.8800 140,900
Feb 20, 2024 3.9700 3.9700 3.7300 3.8000 3.8000 319,100
Feb 16, 2024 4.0300 4.0720 3.9100 3.9300 3.9300 241,600
Feb 15, 2024 3.8700 4.0200 3.8400 3.9500 3.9500 202,200
Feb 14, 2024 4.1000 4.1200 3.8500 3.8800 3.8800 290,800
Feb 13, 2024 4.0700 4.0700 3.8900 4.0200 4.0200 204,700
Feb 12, 2024 4.0800 4.2800 4.0400 4.1200 4.1200 496,100
Feb 9, 2024 3.9900 4.0600 3.8800 4.0300 4.0300 271,200
Feb 8, 2024 4.0800 4.1650 3.8000 3.9700 3.9700 424,000
Feb 7, 2024 4.1600 4.1900 3.8800 3.9500 3.9500 591,000
Feb 6, 2024 4.0200 4.4000 3.9130 4.2900 4.2900 772,800
Feb 5, 2024 3.9800 4.1480 3.5200 3.7950 3.7950 1,552,100
Feb 2, 2024 4.0400 4.2000 3.2800 4.1500 4.1500 4,847,300
Feb 1, 2024 5.0800 5.1390 4.0000 4.0200 4.0200 4,228,100
Jan 31, 2024 6.2200 6.2470 5.7900 5.8300 5.8300 539,200
Jan 30, 2024 6.6100 6.6800 6.2500 6.2900 6.2900 517,200
Jan 29, 2024 6.2600 6.7100 6.1800 6.7000 6.7000 241,100
Jan 26, 2024 6.3800 6.5490 6.2500 6.2900 6.2900 197,000
Jan 25, 2024 6.4700 6.5700 6.3000 6.4800 6.4800 279,800
Jan 24, 2024 7.0200 7.0700 6.4000 6.4500 6.4500 742,000
Jan 23, 2024 6.7500 7.0100 6.5800 6.6800 6.6800 501,800
Jan 22, 2024 7.0000 7.2580 6.5300 6.5600 6.5600 654,700
Jan 19, 2024 7.0000 7.3900 6.6100 7.1700 7.1700 639,100
Jan 18, 2024 7.0900 7.2750 6.9600 7.0300 7.0300 273,600
Jan 17, 2024 7.2000 7.4200 6.9200 7.0700 7.0700 631,600
Jan 16, 2024 7.7100 7.9300 7.1000 7.2900 7.2900 523,900
Jan 12, 2024 8.3000 8.3500 7.6800 7.7100 7.7100 439,500
Jan 11, 2024 7.8000 8.4400 7.6400 8.2000 8.2000 1,229,000
Jan 10, 2024 7.8600 7.8810 7.5400 7.6400 7.6400 240,100
Jan 9, 2024 7.7200 8.1000 7.6300 7.8500 7.8500 378,400
Jan 8, 2024 8.0000 8.0000 7.5600 7.7800 7.7800 606,200
Jan 5, 2024 8.0100 8.2750 7.9500 8.0900 8.0900 660,800
Jan 4, 2024 7.9800 8.3300 7.7700 7.9300 7.9300 863,300
Jan 3, 2024 8.1500 8.2900 7.7800 8.1200 8.1200 415,900
Jan 2, 2024 8.8600 8.8600 8.1750 8.1800 8.1800 290,300
Dec 29, 2023 8.9000 9.1400 8.8820 8.9100 8.9100 309,700
Dec 28, 2023 9.1000 9.1500 8.9100 9.0000 9.0000 422,200
Dec 27, 2023 8.8800 9.1500 8.7800 8.8800 8.8800 548,600
Dec 26, 2023 8.5600 8.9000 8.5500 8.7500 8.7500 234,300
Dec 22, 2023 8.6300 8.7550 8.5000 8.5200 8.5200 193,000
Dec 21, 2023 8.8200 8.8300 8.5700 8.8100 8.8100 180,700
Dec 20, 2023 8.8600 8.9500 8.5600 8.5800 8.5800 321,800
Dec 19, 2023 8.4850 8.9400 8.4500 8.8700 8.8700 487,900
Dec 18, 2023 9.1700 9.1700 8.3500 8.4300 8.4300 765,600
Dec 15, 2023 9.5100 9.5300 8.9300 9.1000 9.1000 614,500
Dec 14, 2023 9.5900 9.8700 9.3000 9.4800 9.4800 861,200
Dec 13, 2023 9.6400 9.6800 9.2300 9.6400 9.6400 415,800
Dec 12, 2023 9.8500 9.9300 9.6300 9.8200 9.8200 146,400
Dec 11, 2023 9.4300 9.9400 9.3800 9.8800 9.8800 525,700
Dec 8, 2023 9.4500 9.4900 9.2390 9.3500 9.3500 238,900
Dec 7, 2023 9.6800 9.6800 9.1800 9.4500 9.4500 397,400
Dec 6, 2023 9.7300 10.0100 9.5400 9.5500 9.5500 301,500
Dec 5, 2023 9.9000 9.9000 9.5500 9.6900 9.6900 323,800
Dec 4, 2023 9.7400 10.0100 9.5200 9.9100 9.9100 421,300
Dec 1, 2023 10.1100 10.2900 9.5000 10.0100 10.0100 1,348,500
Nov 30, 2023 10.8300 11.1500 10.5500 10.6000 10.6000 1,073,700
Nov 29, 2023 10.7100 11.1400 10.5600 10.8400 10.8400 3,276,400
Nov 28, 2023 11.0000 11.2000 10.6500 10.9500 10.9500 3,333,900
Nov 27, 2023 10.4900 10.8000 10.3100 10.6300 10.6300 2,635,300
Nov 24, 2023 9.8600 10.2700 9.6600 9.9600 9.9600 936,400
Nov 22, 2023 9.5700 9.6500 9.3000 9.5200 9.5200 243,200
Nov 21, 2023 9.8400 9.8700 9.4400 9.5200 9.5200 423,000
Nov 20, 2023 10.0100 10.0700 9.6100 9.8700 9.8700 327,800
Nov 17, 2023 10.1000 10.4500 9.7100 9.7100 9.7100 421,200
Nov 16, 2023 10.7700 10.9600 9.5550 10.0000 10.0000 787,200
Nov 15, 2023 11.3800 11.5500 10.9400 11.0000 11.0000 933,200
Nov 14, 2023 10.3000 11.1800 10.1600 11.0000 11.0000 888,800
Nov 13, 2023 9.8200 10.2000 9.5200 10.0000 10.0000 290,100
Nov 10, 2023 9.7000 10.0100 9.3000 9.8700 9.8700 295,400
Nov 9, 2023 10.1100 10.1900 9.7400 9.7400 9.7400 195,500
Nov 8, 2023 10.0400 10.1300 9.8800 10.0000 10.0000 88,000
Nov 7, 2023 10.1200 10.8700 9.8500 10.0100 10.0100 252,900
Nov 6, 2023 10.9300 11.0000 9.9600 10.0700 10.0700 339,500
Nov 3, 2023 10.6000 11.1500 10.4700 10.8850 10.8850 256,100
Nov 2, 2023 9.8900 10.4700 9.8900 10.4050 10.4050 161,500
Nov 1, 2023 9.4900 9.8500 9.3800 9.7000 9.7000 108,800
Oct 31, 2023 10.0500 10.0500 9.4600 9.6600 9.6600 101,300
Oct 30, 2023 9.8400 10.1800 9.8400 10.1500 10.1500 65,100
Oct 27, 2023 10.1500 10.1500 9.8600 10.0000 10.0000 63,100
Oct 26, 2023 9.9600 10.2100 9.6700 9.9300 9.9300 72,000
Oct 25, 2023 10.0800 10.7100 9.9200 9.9200 9.9200 104,700
Oct 24, 2023 9.6000 11.2800 9.6000 10.0800 10.0800 610,000
Oct 23, 2023 9.6500 9.7350 9.3500 9.5200 9.5200 86,000
Oct 20, 2023 9.4900 9.6200 9.3100 9.3600 9.3600 96,000
Oct 19, 2023 9.2600 9.6350 9.0500 9.5400 9.5400 83,400
Oct 18, 2023 9.5700 9.7300 9.1800 9.2400 9.2400 137,400
Oct 17, 2023 9.8900 9.9900 9.5950 9.7500 9.7500 75,600
Oct 16, 2023 9.7900 10.2500 9.7900 10.0300 10.0300 99,600
Oct 13, 2023 9.9400 9.9710 9.2200 9.7300 9.7300 143,800
Oct 12, 2023 9.9200 10.0000 9.7200 9.9600 9.9600 124,300
Oct 11, 2023 10.0600 10.4000 9.9200 10.0000 10.0000 76,900
Oct 10, 2023 9.8500 10.2100 9.8500 10.0700 10.0700 149,900
Oct 9, 2023 9.6200 9.9100 9.3300 9.8000 9.8000 121,100
Oct 6, 2023 9.4200 9.8100 9.2000 9.6200 9.6200 106,400
Oct 5, 2023 9.4700 9.4700 8.9800 9.1600 9.1600 136,900
Oct 4, 2023 9.7200 9.9000 9.2200 9.4400 9.4400 153,800
Oct 3, 2023 10.0200 10.1500 9.7300 9.8400 9.8400 64,100
Oct 2, 2023 10.0000 10.1800 9.9840 10.1600 10.1600 22,200
Sep 29, 2023 10.3900 10.5000 9.7300 10.0000 10.0000 226,000
Sep 28, 2023 10.1500 10.4100 10.0900 10.3000 10.3000 89,000
Sep 27, 2023 10.4700 10.4700 10.0300 10.2500 10.2500 59,400
Sep 26, 2023 10.5000 10.6000 10.1600 10.4100 10.4100 51,600
Sep 25, 2023 10.4300 10.6000 10.2100 10.5100 10.5100 84,900
Sep 22, 2023 10.5800 10.7000 10.2300 10.3500 10.3500 187,200
Sep 21, 2023 10.0900 10.2100 9.9100 10.1500 10.1500 82,500
Sep 20, 2023 10.5100 10.7100 10.1000 10.2200 10.2200 40,500
Sep 19, 2023 10.1300 10.5700 9.9300 10.5700 10.5700 125,300
Sep 18, 2023 10.3700 10.3700 9.9700 10.0500 10.0500 86,400
Sep 15, 2023 10.0000 10.4300 9.9700 10.1700 10.1700 249,700
Sep 14, 2023 9.7500 10.0000 9.7500 9.9800 9.9800 101,400
Sep 13, 2023 9.8900 10.1500 9.6200 9.6900 9.6900 123,200
Sep 12, 2023 10.1500 10.2600 9.7900 9.9900 9.9900 147,600
Sep 11, 2023 11.6900 11.6900 9.8500 10.0500 10.0500 333,300
Sep 8, 2023 11.1000 11.7500 10.9300 11.7000 11.7000 1,544,500
Sep 7, 2023 10.4500 11.5600 10.1100 10.8400 10.8400 431,200
Sep 6, 2023 10.7600 11.1000 10.5300 10.7800 10.7800 216,800
Sep 5, 2023 10.1000 11.2550 10.1000 10.7500 10.7500 363,100
Sep 1, 2023 10.2000 10.6500 9.9800 10.5000 10.5000 250,000
Aug 31, 2023 9.1600 10.1000 9.1600 9.8800 9.8800 242,400
Aug 30, 2023 9.3100 9.3800 9.1200 9.3300 9.3300 80,600
Aug 29, 2023 9.9000 10.0700 9.2100 9.4200 9.4200 275,000
Aug 28, 2023 8.9600 9.7650 8.9600 9.6300 9.6300 181,100
Aug 25, 2023 9.2000 9.3400 8.3600 9.0100 9.0100 362,000
Aug 24, 2023 9.4200 9.5120 9.0290 9.1200 9.1200 174,400
Aug 23, 2023 9.9500 10.1600 9.2500 9.3400 9.3400 239,800
Aug 22, 2023 10.0000 10.2300 9.7100 9.9000 9.9000 160,300
Aug 21, 2023 9.5000 10.3290 9.5000 9.9400 9.9400 234,000
Aug 18, 2023 10.2400 10.5700 9.7200 9.7300 9.7300 763,300
Aug 17, 2023 11.3100 11.8800 10.8200 10.8900 10.8900 206,900
Aug 16, 2023 11.3000 11.7740 11.1600 11.5200 11.5200 160,400
Aug 15, 2023 11.1900 11.6700 10.7000 11.6700 11.6700 417,300
Aug 14, 2023 10.6800 11.1700 10.1400 11.0200 11.0200 335,200
Aug 11, 2023 11.0000 11.0600 10.5100 10.6800 10.6800 360,600
Aug 10, 2023 11.1000 11.3250 10.8000 11.0700 11.0700 227,900
Aug 9, 2023 11.5900 11.7100 10.7000 11.1200 11.1200 330,500
Aug 8, 2023 10.5000 11.8800 10.5000 11.7900 11.7900 659,400
Aug 7, 2023 11.2000 11.5200 10.0200 10.8100 10.8100 484,500
Aug 4, 2023 11.8200 12.0470 11.1000 11.1800 11.1800 338,200
Aug 3, 2023 11.7500 11.9700 11.5700 11.8600 11.8600 216,500
Aug 2, 2023 12.1900 12.1900 11.4100 11.6000 11.6000 270,500
Aug 1, 2023 13.7000 13.7000 12.2100 12.3200 12.3200 453,900
Jul 31, 2023 13.1100 13.1100 12.6900 12.7200 12.7200 382,200
Jul 28, 2023 12.4300 13.6300 12.4300 13.3300 13.3300 421,200
Jul 27, 2023 12.1200 12.5900 11.6200 12.3000 12.3000 374,900
Jul 26, 2023 11.5500 12.1700 11.4520 11.9700 11.9700 377,400
Jul 25, 2023 11.5000 11.9000 11.0090 11.2600 11.2600 243,700
Jul 24, 2023 10.4300 11.3900 10.3200 11.2200 11.2200 312,700
Jul 21, 2023 11.0000 11.3400 10.3800 10.3800 10.3800 211,300
Jul 20, 2023 11.9000 12.2600 10.7100 10.8400 10.8400 455,300
Jul 19, 2023 12.8200 13.3800 11.8200 11.8200 11.8200 569,600
Jul 18, 2023 13.3500 13.9700 12.6000 12.8800 12.8800 392,500
Jul 17, 2023 12.5900 13.8000 12.4600 13.2600 13.2600 381,900
Jul 14, 2023 12.2100 12.8500 11.6020 12.5900 12.5900 329,300
Jul 13, 2023 13.0300 13.9800 11.7100 12.0200 12.0200 564,300
Jul 12, 2023 13.1100 13.4500 12.2600 12.8600 12.8600 627,600
Jul 11, 2023 11.1300 12.8000 11.1000 12.6200 12.6200 707,800
Jul 10, 2023 10.5600 10.9000 10.5100 10.7900 10.7900 111,300
Jul 7, 2023 10.6900 10.9300 10.2000 10.5200 10.5200 131,800
Jul 6, 2023 11.3800 11.3800 10.5500 10.6900 10.6900 202,800
Jul 5, 2023 11.2400 11.5700 10.6800 11.3700 11.3700 205,800
Jul 3, 2023 10.8800 11.9100 10.7500 11.3400 11.3400 228,100
Jun 30, 2023 10.5000 10.7000 10.3000 10.5300 10.5300 82,400
Jun 29, 2023 10.3000 10.7200 10.0900 10.4300 10.4300 166,100
Jun 28, 2023 10.9100 10.9600 10.0500 10.4700 10.4700 172,000
Jun 27, 2023 10.2500 11.0700 10.2500 11.0000 11.0000 196,500
Jun 26, 2023 9.9400 10.3700 9.7800 10.1900 10.1900 179,700
Jun 23, 2023 10.2900 10.2900 9.7950 9.9800 9.9800 163,800
Jun 22, 2023 11.0000 11.1000 10.1000 10.6000 10.6000 203,700
Jun 21, 2023 9.5000 10.9800 9.5000 10.8100 10.8100 236,300
Jun 20, 2023 10.6700 10.7000 9.5200 9.5400 9.5400 266,000
Jun 16, 2023 11.0200 11.2000 9.9500 10.4300 10.4300 518,500
Jun 15, 2023 11.6800 12.8800 11.1550 11.2100 11.2100 506,500
Jun 14, 2023 11.2600 11.7000 10.4400 11.4300 11.4300 291,000
Jun 13, 2023 9.4100 11.5700 9.3000 11.1500 11.1500 657,400
Jun 12, 2023 9.3100 9.4950 9.1000 9.1700 9.1700 238,200
Jun 9, 2023 9.2800 9.5100 8.8800 9.0000 9.0000 201,500
Jun 8, 2023 8.9200 9.2800 8.8900 9.0700 9.0700 191,800
Jun 7, 2023 9.4900 9.4900 8.7720 8.8500 8.8500 165,100
Jun 6, 2023 8.1900 9.3300 8.1900 9.2000 9.2000 262,600
Jun 5, 2023 8.6100 8.6600 8.1100 8.1300 8.1300 248,700
Jun 2, 2023 8.2100 8.8200 8.2100 8.5600 8.5600 336,800
Jun 1, 2023 7.6100 8.5200 7.5800 8.0300 8.0300 465,100
May 31, 2023 7.8000 7.9400 7.5000 7.5500 7.5500 359,800
May 30, 2023 8.0000 8.1200 7.6900 7.9500 7.9500 245,700

Related Tickers

INVZ Innoviz Technologies Ltd.
1.0900
-5.22%
 
LAZR Luminar Technologies, Inc.
1.6400
0.00%
 
INVZW Innoviz Technologies Ltd.
0.2200
+0.18%
 
ECX ECARX Holdings Inc.
1.1500
-0.86%
 
MBLY Mobileye Global Inc.
26.02
-1.77%
 
VLEEY Valeo SE
6.01
-3.56%
 
LKQ LKQ Corporation
41.60
-3.21%
 
LEA Lear Corporation
121.97
-2.38%
 
FR.PA Valeo SE
11.36
+0.62%
 
NHK.F NHK Spring Co., Ltd.
9.85
0.00%