Hesai Group (HSAI)
4.31
+0.10
(+2.38%)
USD |
NASDAQ |
Nov 13, 16:00
4.305
0.00 (0.00%)
After-Hours: 20:00
Hesai Group Price: 4.31 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 4.23 | 4.360 | 4.09 | 4.31 | 640638.0 |
| Nov 12, 2024 | 4.31 | 4.41 | 4.03 | 4.21 | 733991.0 |
| Nov 11, 2024 | 4.47 | 4.53 | 4.345 | 4.51 | 575691.0 |
| Nov 08, 2024 | 4.48 | 4.505 | 4.32 | 4.47 | 581134.0 |
| Nov 07, 2024 | 4.38 | 4.711 | 4.38 | 4.65 | 592075.0 |
| Nov 06, 2024 | 4.43 | 4.55 | 4.20 | 4.28 | 772100.0 |
| Nov 05, 2024 | 4.57 | 4.695 | 4.53 | 4.645 | 364836.0 |
| Nov 04, 2024 | 4.59 | 4.72 | 4.50 | 4.50 | 329885.0 |
| Nov 01, 2024 | 4.54 | 4.628 | 4.475 | 4.60 | 289884.0 |
| Oct 31, 2024 | 4.53 | 4.53 | 4.42 | 4.50 | 308402.0 |
| Oct 30, 2024 | 4.57 | 4.625 | 4.43 | 4.55 | 421937.0 |
| Oct 29, 2024 | 4.76 | 4.795 | 4.64 | 4.64 | 329089.0 |
| Oct 28, 2024 | 4.74 | 4.82 | 4.69 | 4.78 | 504050.0 |
| Oct 25, 2024 | 4.51 | 4.93 | 4.51 | 4.70 | 382661.0 |
| Oct 24, 2024 | 4.50 | 4.55 | 4.40 | 4.53 | 333570.0 |
| Oct 23, 2024 | 4.81 | 4.848 | 4.51 | 4.57 | 233186.0 |
| Oct 22, 2024 | 4.54 | 4.859 | 4.49 | 4.80 | 487544.0 |
| Oct 21, 2024 | 4.44 | 4.59 | 4.44 | 4.57 | 342524.0 |
| Oct 18, 2024 | 4.54 | 4.62 | 4.43 | 4.47 | 414145.0 |
| Oct 17, 2024 | 4.43 | 4.435 | 4.285 | 4.39 | 382336.0 |
| Oct 16, 2024 | 4.43 | 4.53 | 4.38 | 4.47 | 365150.0 |
| Oct 15, 2024 | 4.60 | 4.67 | 4.35 | 4.39 | 486756.0 |
| Oct 14, 2024 | 4.93 | 5.03 | 4.72 | 4.77 | 607779.0 |
| Oct 11, 2024 | 5.06 | 5.175 | 4.885 | 5.025 | 566007.0 |
| Oct 10, 2024 | 5.10 | 5.375 | 4.912 | 5.36 | 627815.0 |
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
3.55
Minimum
Aug 09 2024
22.43
Maximum
Feb 13 2023
8.136
Average
8.06
Median
Price Benchmarks
| Atour Lifestyle Holdings Ltd | 26.64 |
| Naas Technology Inc | 2.76 |
| China Automotive Systems Inc | 4.41 |
| Trip.com Group Ltd | 62.07 |
| Boqii Holding Ltd | 0.5002 |
Price Related Metrics
| PS Ratio | 2.162 |
| Price to Book Value | 1.058 |
| Earnings Yield | -11.73% |
| Market Cap | 549.43M |