Hesai Group (HSAI)
4.28
-0.02
(-0.58%)
USD |
NASDAQ |
Apr 18, 16:00
4.285
0.00 (0.00%)
After-Hours: 20:00
Hesai Group Price: 4.28 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 4.38 | 4.41 | 4.24 | 4.28 | 281625.0 |
| 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 |
| Mar 28, 2024 | 4.77 | 5.465 | 4.77 | 5.06 | 2.055M |
| Mar 27, 2024 | 4.58 | 4.75 | 4.344 | 4.68 | 741448.0 |
| Mar 26, 2024 | 4.65 | 4.73 | 4.58 | 4.63 | 228012.0 |
| Mar 25, 2024 | 4.77 | 5.03 | 4.56 | 4.57 | 734015.0 |
| Mar 22, 2024 | 4.89 | 4.90 | 4.68 | 4.71 | 711870.0 |
| Mar 21, 2024 | 5.05 | 5.29 | 4.77 | 5.07 | 994383.0 |
| Mar 20, 2024 | 5.15 | 5.35 | 4.91 | 5.08 | 831881.0 |
| Mar 19, 2024 | 4.60 | 5.17 | 4.51 | 5.10 | 926391.0 |
| Mar 18, 2024 | 4.79 | 5.15 | 4.61 | 4.65 | 788074.0 |
| Mar 15, 2024 | 4.42 | 4.71 | 4.42 | 4.64 | 938475.0 |
| Mar 14, 2024 | 4.71 | 4.82 | 4.35 | 4.39 | 1.544M |
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
9.901
Average
9.80
Median
Oct 09 2023
Price Benchmarks
| Kandi Technologies Group Inc | 2.64 |
| China Automotive Systems Inc | 3.68 |
| Gentex Corp | 33.58 |
| Li Auto Inc | 29.19 |
| EZGO Technologies Ltd | 1.86 |
Price Related Metrics
| PS Ratio | 2.181 |
| Price to Book Value | 0.9918 |
| Earnings Yield | -12.50% |
| Market Cap | 537.29M |