HSAI
HESAI GRP SP ADS-B (HSAI)
NASDAQ
$15.97+$0.06 (+0.41%)
Price as of Jun 23, 2026 7:37 PM EDT
  • $2.1B
    Market Cap
  • -23.48%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -22.93%
    Low Price$15.90
    High Price$21.66
  • 3 Months
    -32.57%
    Low Price$15.90
    High Price$24.54
  • 1 Year
    -23.48%
    Low Price$15.03
    High Price$29.80
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
15.92
16.19
15.86
15.90
-2.69%
1,395,946
06/22/2026
16.50
16.83
16.16
16.34
-3.26%
1,454,014
06/18/2026
16.99
17.10
16.45
16.89
-1.11%
2,299,093
06/17/2026
17.18
17.63
17.02
17.08
-0.35%
1,706,959
06/16/2026
17.98
18.09
17.12
17.14
-8.68%
2,215,495
06/15/2026
18.81
18.90
18.46
18.77
+3.42%
1,253,572
06/12/2026
18.54
18.65
17.83
18.15
+0.50%
1,132,447
06/11/2026
17.50
18.15
17.18
18.06
+3.02%
1,324,891
06/10/2026
18.17
18.22
17.52
17.53
-4.93%
1,339,578
06/09/2026
19.06
19.14
17.86
18.44
-3.76%
1,906,539
06/08/2026
19.27
19.67
19.00
19.16
+3.62%
1,832,289
06/05/2026
19.86
19.98
18.21
18.49
-8.69%
2,390,960
06/04/2026
20.45
20.74
20.10
20.25
-2.55%
1,141,251
06/03/2026
21.18
21.34
20.60
20.78
-4.06%
1,693,650
06/02/2026
21.70
22.53
21.21
21.66
+8.14%
3,854,260
06/01/2026
18.95
20.38
18.88
20.03
+5.98%
1,900,267
05/29/2026
19.83
19.85
18.84
18.90
-4.98%
2,427,620
05/28/2026
20.35
20.38
19.72
19.89
-3.59%
1,390,998
05/27/2026
21.04
21.33
20.38
20.63
-3.64%
1,193,451
05/26/2026
20.97
21.93
20.90
21.41
+3.78%
2,009,744
05/22/2026
20.48
20.95
20.32
20.63
-1.29%
2,567,372
05/21/2026
20.04
20.99
19.91
20.90
+3.21%
1,251,246
05/20/2026
20.25
20.67
19.66
20.25
+1.12%
2,143,719
05/19/2026
21.60
21.82
19.51
20.03
-9.02%
4,437,339
05/19/2026
$0.04 Earnings
05/18/2026
22.63
22.77
21.30
22.01
-1.92%
2,040,736
05/15/2026
22.56
22.65
21.92
22.44
-4.96%
1,079,054
05/14/2026
23.40
23.72
22.76
23.61
-1.79%
1,111,998
05/13/2026
22.22
24.41
22.04
24.04
+12.39%
3,043,302
05/12/2026
21.80
21.80
20.83
21.39
-1.88%
1,279,435
05/11/2026
21.61
22.50
21.50
21.80
+0.93%
2,606,866
05/08/2026
22.08
22.13
21.27
21.60
-1.19%
1,299,082
05/07/2026
22.75
22.75
21.72
21.86
-2.63%
1,035,883
05/06/2026
21.63
22.47
21.43
22.45
+5.00%
1,016,704
05/05/2026
21.73
21.94
21.20
21.38
-1.16%
1,145,520
05/04/2026
21.58
21.98
21.43
21.63
-1.73%
1,204,682
05/01/2026
22.68
22.76
21.89
22.01
-2.95%
862,571
04/30/2026
22.27
22.81
21.95
22.68
+1.84%
626,666
04/29/2026
22.87
23.23
22.07
22.27
-0.93%
1,513,449
04/28/2026
22.69
22.81
22.07
22.48
-3.97%
785,367
04/27/2026
23.05
23.69
22.75
23.41
+4.79%
1,802,452
04/24/2026
21.29
22.43
21.27
22.34
+6.38%
1,796,244
04/23/2026
21.36
21.36
20.48
21.00
-2.91%
2,137,446
04/22/2026
22.08
22.46
21.22
21.63
+1.17%
3,269,053
04/21/2026
22.30
22.40
21.34
21.38
-2.37%
1,840,582
04/20/2026
22.74
22.82
21.43
21.90
-5.81%
1,913,467
04/17/2026
24.81
24.96
23.17
23.25
-5.26%
3,183,310
04/16/2026
24.25
24.60
23.31
24.54
+1.32%
2,439,269
04/15/2026
23.45
24.31
23.23
24.22
+3.11%
2,032,980
04/14/2026
22.62
23.53
22.56
23.49
+5.15%
1,424,795
04/13/2026
22.02
22.36
21.70
22.34
-1.41%
952,167
04/10/2026
22.12
23.06
22.11
22.66
+4.09%
1,179,451
04/09/2026
21.80
22.13
21.64
21.77
-0.50%
899,743
04/08/2026
22.00
22.28
21.51
21.88
+8.05%
1,699,584
04/07/2026
20.29
20.53
19.84
20.25
-2.22%
813,277
04/06/2026
20.59
21.12
20.49
20.71
+0.39%
924,763
04/02/2026
19.81
20.96
19.81
20.63
+0.63%
1,807,009
04/01/2026
20.03
20.87
19.96
20.50
+7.22%
2,145,746
03/31/2026
18.12
19.47
17.98
19.12
+7.84%
3,219,443
03/30/2026
18.43
18.67
17.56
17.73
-3.85%
2,287,573
03/27/2026
19.16
19.20
18.18
18.44
-4.90%
2,423,848
03/26/2026
19.50
20.49
19.10
19.39
-2.32%
3,103,843
03/25/2026
20.89
20.95
19.38
19.85
-1.93%
4,282,017
03/24/2026
22.98
23.74
20.16
20.24
-14.16%
5,656,255
03/24/2026
$0.16 Earnings
03/23/2026
22.90
23.82
22.52
23.58
+3.19%
2,222,952
03/20/2026
23.40
23.40
22.23
22.85
-6.12%
4,205,842
03/19/2026
23.65
24.53
23.10
24.34
-0.25%
764,217
03/18/2026
24.46
25.07
24.38
24.40
-0.69%
717,919
03/17/2026
24.71
24.86
23.91
24.57
-0.49%
1,267,844
03/16/2026
24.32
25.08
24.30
24.69
+2.70%
997,427
03/13/2026
24.54
24.70
23.85
24.04
-1.23%
1,416,424
03/12/2026
25.17
25.24
24.26
24.34
-5.18%
1,064,630
03/11/2026
25.00
25.90
24.88
25.67
+1.70%
1,163,405
03/10/2026
24.58
26.36
24.50
25.24
+3.66%
1,916,617
03/09/2026
23.16
24.42
22.64
24.35
+2.05%
1,113,737
03/06/2026
23.01
24.58
23.01
23.86
+0.46%
2,092,775
03/05/2026
24.62
24.65
22.85
23.75
-6.35%
2,358,607
03/04/2026
25.44
25.46
24.50
25.36
+1.36%
1,594,814
03/03/2026
26.36
26.37
24.30
25.02
-8.79%
3,050,376
03/02/2026
25.97
27.75
25.50
27.43
+1.78%
1,630,593
02/27/2026
27.18
27.96
26.80
26.95
-1.10%
1,643,003
02/26/2026
26.86
27.27
26.16
27.25
+1.00%
1,480,610
02/25/2026
27.26
27.40
26.31
26.98
+0.04%
1,080,315
02/24/2026
27.50
27.53
26.20
26.97
-2.07%
2,027,306
02/23/2026
27.73
28.90
27.46
27.54
-0.79%
2,018,977
02/20/2026
27.80
28.45
27.35
27.76
-1.28%
1,211,877
02/19/2026
27.29
28.32
27.16
28.12
+2.18%
1,588,978
02/18/2026
26.77
27.90
26.32
27.52
+2.80%
1,274,945
02/17/2026
27.00
28.21
26.41
26.77
+3.96%
2,432,234
02/13/2026
25.09
25.97
24.99
25.75
+2.63%
808,892
02/12/2026
25.67
26.23
24.58
25.09
-3.46%
2,164,106
02/11/2026
27.81
27.90
24.94
25.99
-5.90%
3,184,729
02/10/2026
25.74
28.38
25.70
27.62
+6.39%
3,864,861
02/09/2026
25.54
26.94
25.50
25.96
-0.15%
3,418,228
02/06/2026
24.10
26.46
24.05
26.00
+9.94%
1,880,533
02/05/2026
23.79
24.51
23.38
23.65
-1.83%
1,523,243
02/04/2026
24.26
24.68
23.75
24.09
+0.50%
1,885,925
02/03/2026
23.75
24.20
23.34
23.97
+4.04%
1,888,193
02/02/2026
23.56
23.62
22.57
23.04
-3.48%
2,623,573