HSAI
Hesai Grp Sp ADS-B (HSAI)
NASDAQ
$14.32+$0.14 (+1.02%)
Price as of Nov 13, 2026 12:36 PM EST
  • $1.9B
    Market Cap
  • -28.36%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -6.28%
    Low Price$12.07
    High Price$14.66
  • 3 Months
    -25.50%
    Low Price$12.07
    High Price$19.10
  • 1 Year
    -28.36%
    Low Price$12.07
    High Price$28.79
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
14.22
14.25
13.74
14.17
-3.34%
1,461,818
11/11/2026
15.10
15.19
14.63
14.66
+1.81%
3,026,356
11/10/2026
14.49
14.76
13.89
14.40
+0.63%
1,983,679
11/10/2026
$0.01 Earnings
11/09/2026
14.32
14.43
14.15
14.31
-0.14%
1,637,603
11/06/2026
13.79
14.41
13.67
14.33
+11.60%
2,143,602
11/05/2026
13.63
13.70
12.28
12.84
-1.83%
2,864,445
11/04/2026
12.90
13.46
12.90
13.08
+8.37%
2,595,988
11/03/2026
12.33
12.34
12.05
12.07
-1.87%
960,758
11/02/2026
12.82
12.99
12.29
12.30
+0.99%
1,114,684
10/30/2026
12.35
12.37
12.02
12.18
-6.09%
2,324,966
10/29/2026
13.22
13.35
12.87
12.97
-6.22%
1,375,307
10/28/2026
14.20
14.34
13.47
13.83
+3.60%
2,381,806
10/27/2026
13.32
13.37
13.11
13.35
-2.48%
1,082,275
10/26/2026
13.74
13.96
13.44
13.69
+4.27%
2,152,373
10/23/2026
12.75
13.31
12.75
13.13
+8.15%
2,167,497
10/22/2026
12.00
12.65
12.00
12.14
-7.96%
3,724,095
10/21/2026
13.41
13.45
12.60
13.19
-5.72%
4,294,955
10/20/2026
13.96
14.27
13.30
13.99
+8.28%
2,745,160
10/19/2026
13.01
13.34
12.67
12.92
+4.03%
2,755,968
10/16/2026
13.07
13.11
12.36
12.42
-7.04%
1,873,756
10/15/2026
13.32
13.57
13.00
13.36
-4.16%
2,083,267
10/14/2026
14.25
14.38
13.93
13.94
-3.60%
1,247,322
10/13/2026
14.61
14.63
14.18
14.46
-4.37%
1,974,870
10/12/2026
15.76
15.78
14.82
15.12
-5.56%
2,013,974
10/09/2026
16.03
16.21
15.93
16.01
+2.56%
533,285
10/08/2026
15.93
15.99
15.43
15.61
-2.44%
1,031,498
10/07/2026
16.00
16.10
15.82
16.00
-1.66%
619,931
10/06/2026
16.17
16.47
16.00
16.27
+2.26%
588,742
10/05/2026
15.60
16.09
15.54
15.91
+3.45%
761,518
10/02/2026
15.78
15.78
15.33
15.38
-3.45%
797,985
10/01/2026
16.03
16.09
15.75
15.93
-0.13%
921,973
09/30/2026
15.79
16.10
15.70
15.95
+2.77%
785,410
09/29/2026
15.59
15.67
15.34
15.52
-0.45%
733,657
09/28/2026
16.00
16.00
15.57
15.59
-4.06%
982,479
09/25/2026
16.35
16.40
16.00
16.25
-0.73%
733,620
09/24/2026
16.31
16.46
16.12
16.37
+0.37%
750,243
09/23/2026
16.82
16.88
16.08
16.31
-4.62%
1,309,527
09/22/2026
17.20
17.38
16.98
17.10
-1.55%
1,381,844
09/21/2026
17.03
17.51
16.67
17.37
+5.15%
1,307,526
09/18/2026
16.97
16.97
16.40
16.52
-2.34%
1,247,286
09/17/2026
17.10
17.23
16.81
16.92
+1.47%
956,671
09/16/2026
16.68
17.19
16.52
16.67
+1.09%
1,604,159
09/15/2026
16.80
16.91
16.47
16.49
-3.34%
1,231,474
09/14/2026
17.02
17.39
17.02
17.06
-1.44%
956,561
09/11/2026
17.23
17.40
17.05
17.31
-0.52%
1,044,148
09/10/2026
17.88
17.88
17.35
17.40
-4.92%
825,658
09/09/2026
18.59
18.82
18.25
18.30
-1.56%
834,974
09/08/2026
18.58
19.17
18.52
18.59
-1.59%
1,130,410
09/04/2026
18.35
18.91
18.32
18.89
+2.33%
1,531,359
09/03/2026
17.50
18.77
17.50
18.46
+11.27%
2,770,566
09/02/2026
16.12
16.75
16.12
16.59
-1.13%
1,126,556
09/01/2026
15.92
16.86
15.91
16.78
+4.09%
2,206,291
08/31/2026
16.83
16.85
16.08
16.12
-7.46%
1,924,519
08/28/2026
17.50
17.91
17.30
17.42
-0.40%
1,184,788
08/27/2026
17.71
17.74
17.26
17.49
+2.40%
2,408,377
08/26/2026
17.87
18.01
16.96
17.08
-6.67%
1,979,648
08/25/2026
18.24
18.42
18.04
18.30
+0.83%
953,140
08/24/2026
18.43
18.55
18.02
18.15
-4.97%
1,296,179
08/21/2026
18.90
19.40
18.63
19.10
+2.58%
2,280,763
08/20/2026
18.20
19.35
18.20
18.62
+4.78%
2,183,613
08/19/2026
17.70
17.89
17.25
17.77
+3.86%
1,931,722
08/18/2026
15.77
17.56
15.70
17.11
-5.31%
3,840,509
08/18/2026
$0.01 Earnings
08/17/2026
18.32
18.34
17.98
18.07
-0.77%
1,249,129
08/14/2026
18.94
18.94
17.92
18.21
-5.60%
2,086,320
08/13/2026
18.96
19.37
18.89
19.29
+1.42%
934,353
08/12/2026
19.28
19.36
18.90
19.02
+0.37%
967,106
08/11/2026
18.93
19.20
18.73
18.95
-1.81%
1,149,446
08/10/2026
19.25
19.51
19.02
19.30
+0.42%
1,414,164
08/07/2026
18.60
19.22
18.50
19.22
+8.28%
1,687,862
08/06/2026
17.14
17.79
17.14
17.75
-0.89%
912,937
08/05/2026
18.28
18.50
17.88
17.91
-2.18%
1,231,823
08/04/2026
17.89
18.55
17.80
18.31
+2.92%
1,995,307
08/03/2026
17.08
17.90
16.80
17.79
+5.27%
2,170,505
07/31/2026
16.91
17.19
16.59
16.90
+2.11%
1,820,581
07/30/2026
16.10
16.63
15.61
16.55
+1.35%
1,848,853
07/29/2026
16.49
16.94
16.05
16.33
+2.70%
2,957,676
07/28/2026
15.46
16.23
15.43
15.90
+3.05%
1,812,679
07/27/2026
15.09
15.50
15.03
15.43
+5.68%
1,150,589
07/24/2026
14.80
14.86
14.29
14.60
-1.08%
1,360,886
07/23/2026
14.95
15.12
14.36
14.76
-0.81%
1,307,099
07/22/2026
15.10
15.24
14.83
14.88
-2.68%
802,889
07/21/2026
15.26
15.62
15.24
15.29
+2.41%
1,379,511
07/20/2026
15.23
15.26
14.78
14.93
-0.47%
897,367
07/17/2026
14.79
15.22
14.68
15.00
-4.15%
1,737,025
07/16/2026
15.66
15.89
15.57
15.65
-1.26%
881,994
07/15/2026
15.89
16.07
15.58
15.85
+1.54%
1,468,270
07/14/2026
15.46
15.75
15.21
15.61
+3.17%
1,202,853
07/13/2026
15.81
15.97
14.91
15.13
-6.37%
1,822,182
07/10/2026
16.51
16.98
16.12
16.16
-1.46%
1,753,972
07/09/2026
16.40
16.66
15.76
16.40
+0.18%
1,659,826
07/08/2026
16.42
16.68
16.19
16.37
+1.36%
2,207,726
07/07/2026
17.12
17.49
16.08
16.15
-7.56%
2,422,888
07/06/2026
17.19
17.78
17.00
17.47
+1.63%
1,520,029
07/02/2026
17.75
17.98
16.76
17.19
-5.70%
1,950,790
07/01/2026
17.82
19.07
17.65
18.23
+0.05%
2,897,248
06/30/2026
16.97
18.62
16.84
18.22
+15.61%
6,138,691
06/29/2026
15.25
15.91
15.17
15.76
+6.49%
2,360,628
06/26/2026
14.52
14.90
14.40
14.80
-1.46%
1,546,112