HSAI
Hesai Grp Sp ADS-B (HSAI)
NASDAQ
$17.77+$0.87 (+5.12%)
Price as of Aug 03, 2026 7:04 PM EDT
  • $2.2B
    Market Cap
  • -9.77%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -7.24%
    Low Price$14.60
    High Price$17.47
  • 3 Months
    -25.49%
    Low Price$14.60
    High Price$24.04
  • 1 Year
    -9.77%
    Low Price$14.60
    High Price$29.80
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
15.75
15.83
14.78
15.02
-3.78%
2,036,656
06/24/2026
16.05
16.12
15.50
15.61
-1.82%
1,770,340
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