Hesai Group (HSAI)
5.195
+0.10
(+2.06%)
USD |
NASDAQ |
May 03, 16:00
5.195
0.00 (0.00%)
After-Hours: 20:00
Hesai Group Price: 5.195 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 5.02 | 5.25 | 5.01 | 5.195 | 615225.0 |
| May 02, 2024 | 4.92 | 5.09 | 4.74 | 5.09 | 750422.0 |
| May 01, 2024 | 4.65 | 4.82 | 4.56 | 4.68 | 527942.0 |
| Apr 30, 2024 | 4.66 | 4.72 | 4.56 | 4.66 | 447598.0 |
| Apr 29, 2024 | 4.55 | 4.75 | 4.55 | 4.745 | 675585.0 |
| Apr 26, 2024 | 4.26 | 4.466 | 4.09 | 4.395 | 543155.0 |
| Apr 25, 2024 | 4.18 | 4.21 | 4.08 | 4.17 | 234706.0 |
| Apr 24, 2024 | 4.30 | 4.40 | 4.18 | 4.28 | 264599.0 |
| Apr 23, 2024 | 4.02 | 4.348 | 4.00 | 4.24 | 297727.0 |
| Apr 22, 2024 | 3.97 | 4.14 | 3.84 | 4.04 | 387047.0 |
| Apr 19, 2024 | 4.25 | 4.37 | 3.95 | 3.97 | 332635.0 |
| Apr 18, 2024 | 4.38 | 4.41 | 4.24 | 4.28 | 281626.0 |
| Apr 17, 2024 | 4.21 | 4.35 | 4.180 | 4.305 | 625866.0 |
| Apr 16, 2024 | 4.45 | 4.45 | 4.11 | 4.11 | 653202.0 |
| Apr 15, 2024 | 4.64 | 4.72 | 4.40 | 4.465 | 418782.0 |
| Apr 12, 2024 | 5.01 | 5.05 | 4.51 | 4.52 | 875584.0 |
| Apr 11, 2024 | 5.17 | 5.20 | 4.97 | 5.17 | 290050.0 |
| Apr 10, 2024 | 5.20 | 5.257 | 5.00 | 5.06 | 557605.0 |
| Apr 09, 2024 | 4.98 | 5.35 | 4.98 | 5.345 | 835410.0 |
| Apr 08, 2024 | 4.95 | 5.26 | 4.95 | 4.95 | 415382.0 |
| Apr 05, 2024 | 5.00 | 5.105 | 4.93 | 4.99 | 292201.0 |
| Apr 04, 2024 | 5.22 | 5.34 | 5.01 | 5.04 | 477261.0 |
| Apr 03, 2024 | 4.99 | 5.36 | 4.99 | 5.18 | 565197.0 |
| Apr 02, 2024 | 5.13 | 5.18 | 4.97 | 5.03 | 387071.0 |
| Apr 01, 2024 | 5.20 | 5.47 | 4.94 | 5.23 | 1.011M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.62
Minimum
Feb 26 2024
22.43
Maximum
Feb 13 2023
9.709
Average
9.705
Median
Price Benchmarks
| Kandi Technologies Group Inc | 2.53 |
| China Automotive Systems Inc | 3.55 |
| Gentex Corp | 34.13 |
| Li Auto Inc | 28.00 |
| EZGO Technologies Ltd | 1.95 |
Price Related Metrics
| PS Ratio | 2.445 |
| Price to Book Value | 1.215 |
| Earnings Yield | -10.35% |
| Market Cap | 662.25M |