Hesai Group - American Depositary Share, each ADS represents one Class B ordinary share NASDAQ:HSAI Historical Prices

Below are the 268 trading days of historical prices for HSAI.

# Exchange Symbol Date Open High Low Close
268 NASDAQ HSAI Tue, Mar 5, 2024 4.77 5.16 4.64 4.72
267 NASDAQ HSAI Mon, Mar 4, 2024 4.60 5.06 4.55 4.90
266 NASDAQ HSAI Fri, Mar 1, 2024 3.80 4.62 3.66 4.44
265 NASDAQ HSAI Thu, Feb 29, 2024 3.77 3.82 3.64 3.69
264 NASDAQ HSAI Wed, Feb 28, 2024 3.76 3.84 3.70 3.74
263 NASDAQ HSAI Tue, Feb 27, 2024 3.76 4.03 3.65 3.81
262 NASDAQ HSAI Mon, Feb 26, 2024 3.76 3.86 3.57 3.62
261 NASDAQ HSAI Fri, Feb 23, 2024 3.90 3.90 3.64 3.64
260 NASDAQ HSAI Thu, Feb 22, 2024 3.91 3.93 3.80 3.89
259 NASDAQ HSAI Wed, Feb 21, 2024 3.86 3.95 3.80 3.88
258 NASDAQ HSAI Tue, Feb 20, 2024 3.97 3.97 3.73 3.80
257 NASDAQ HSAI Fri, Feb 16, 2024 4.03 4.07 3.91 3.93
256 NASDAQ HSAI Thu, Feb 15, 2024 3.87 4.02 3.84 3.95
255 NASDAQ HSAI Wed, Feb 14, 2024 4.10 4.12 3.85 3.88
254 NASDAQ HSAI Tue, Feb 13, 2024 4.07 4.07 3.89 4.02
253 NASDAQ HSAI Mon, Feb 12, 2024 4.08 4.28 4.04 4.12
252 NASDAQ HSAI Fri, Feb 9, 2024 3.99 4.06 3.88 4.03
251 NASDAQ HSAI Thu, Feb 8, 2024 4.08 4.17 3.80 3.97
250 NASDAQ HSAI Wed, Feb 7, 2024 4.16 4.19 3.88 3.95
249 NASDAQ HSAI Tue, Feb 6, 2024 4.02 4.40 3.91 4.29
248 NASDAQ HSAI Mon, Feb 5, 2024 3.98 4.15 3.52 3.80
247 NASDAQ HSAI Fri, Feb 2, 2024 4.04 4.20 3.28 4.15
246 NASDAQ HSAI Thu, Feb 1, 2024 5.08 5.14 4.00 4.02
245 NASDAQ HSAI Wed, Jan 31, 2024 6.22 6.25 5.79 5.83
244 NASDAQ HSAI Tue, Jan 30, 2024 6.61 6.68 6.25 6.29
243 NASDAQ HSAI Mon, Jan 29, 2024 6.26 6.71 6.18 6.70
242 NASDAQ HSAI Fri, Jan 26, 2024 6.38 6.55 6.25 6.29
241 NASDAQ HSAI Thu, Jan 25, 2024 6.47 6.57 6.30 6.48
240 NASDAQ HSAI Wed, Jan 24, 2024 7.02 7.07 6.40 6.45
239 NASDAQ HSAI Tue, Jan 23, 2024 6.75 7.01 6.58 6.68
238 NASDAQ HSAI Mon, Jan 22, 2024 7.00 7.26 6.53 6.56
237 NASDAQ HSAI Fri, Jan 19, 2024 7.00 7.39 6.61 7.17
236 NASDAQ HSAI Thu, Jan 18, 2024 7.09 7.28 6.96 7.03
235 NASDAQ HSAI Wed, Jan 17, 2024 7.20 7.42 6.92 7.07
234 NASDAQ HSAI Tue, Jan 16, 2024 7.71 7.93 7.10 7.29
233 NASDAQ HSAI Fri, Jan 12, 2024 8.30 8.35 7.68 7.71
232 NASDAQ HSAI Thu, Jan 11, 2024 7.80 8.44 7.64 8.20
231 NASDAQ HSAI Wed, Jan 10, 2024 7.86 7.88 7.54 7.64
230 NASDAQ HSAI Tue, Jan 9, 2024 7.72 8.10 7.63 7.85
229 NASDAQ HSAI Mon, Jan 8, 2024 8.00 8.00 7.56 7.78
228 NASDAQ HSAI Fri, Jan 5, 2024 8.01 8.28 7.95 8.09
227 NASDAQ HSAI Thu, Jan 4, 2024 7.98 8.33 7.77 7.93
226 NASDAQ HSAI Wed, Jan 3, 2024 8.15 8.29 7.78 8.12
225 NASDAQ HSAI Tue, Jan 2, 2024 8.86 8.86 8.18 8.18
224 NASDAQ HSAI Fri, Dec 29, 2023 8.90 9.14 8.88 8.91
223 NASDAQ HSAI Thu, Dec 28, 2023 9.10 9.15 8.91 9.00
222 NASDAQ HSAI Wed, Dec 27, 2023 8.88 9.15 8.78 8.88
221 NASDAQ HSAI Tue, Dec 26, 2023 8.56 8.90 8.55 8.75
220 NASDAQ HSAI Fri, Dec 22, 2023 8.63 8.76 8.50 8.52
219 NASDAQ HSAI Thu, Dec 21, 2023 8.82 8.83 8.57 8.81
218 NASDAQ HSAI Wed, Dec 20, 2023 8.86 8.95 8.56 8.58
217 NASDAQ HSAI Tue, Dec 19, 2023 8.49 8.94 8.45 8.87
216 NASDAQ HSAI Mon, Dec 18, 2023 9.17 9.17 8.35 8.43
215 NASDAQ HSAI Fri, Dec 15, 2023 9.51 9.53 8.93 9.10
214 NASDAQ HSAI Thu, Dec 14, 2023 9.59 9.87 9.30 9.48
213 NASDAQ HSAI Wed, Dec 13, 2023 9.64 9.68 9.23 9.64
212 NASDAQ HSAI Tue, Dec 12, 2023 9.85 9.93 9.63 9.82
211 NASDAQ HSAI Mon, Dec 11, 2023 9.43 9.94 9.38 9.88
210 NASDAQ HSAI Fri, Dec 8, 2023 9.45 9.49 9.24 9.35
209 NASDAQ HSAI Thu, Dec 7, 2023 9.68 9.68 9.18 9.45
208 NASDAQ HSAI Wed, Dec 6, 2023 9.73 10.01 9.54 9.55
207 NASDAQ HSAI Tue, Dec 5, 2023 9.90 9.90 9.55 9.69
206 NASDAQ HSAI Mon, Dec 4, 2023 9.74 10.01 9.52 9.91
205 NASDAQ HSAI Fri, Dec 1, 2023 10.11 10.29 9.50 10.01
204 NASDAQ HSAI Thu, Nov 30, 2023 10.83 11.15 10.55 10.60
203 NASDAQ HSAI Wed, Nov 29, 2023 10.71 11.14 10.56 10.84
202 NASDAQ HSAI Tue, Nov 28, 2023 11.00 11.20 10.65 10.95
201 NASDAQ HSAI Mon, Nov 27, 2023 10.49 10.80 10.31 10.63
200 NASDAQ HSAI Fri, Nov 24, 2023 9.86 10.27 9.66 9.96
199 NASDAQ HSAI Wed, Nov 22, 2023 9.57 9.65 9.30 9.52
198 NASDAQ HSAI Tue, Nov 21, 2023 9.84 9.87 9.44 9.52
197 NASDAQ HSAI Mon, Nov 20, 2023 10.01 10.07 9.61 9.87
196 NASDAQ HSAI Fri, Nov 17, 2023 10.10 10.45 9.71 9.71
195 NASDAQ HSAI Thu, Nov 16, 2023 10.77 10.96 9.56 10.00
194 NASDAQ HSAI Wed, Nov 15, 2023 11.38 11.55 10.94 11.00
193 NASDAQ HSAI Tue, Nov 14, 2023 10.30 11.18 10.16 11.00
192 NASDAQ HSAI Mon, Nov 13, 2023 9.82 10.20 9.52 10.00
191 NASDAQ HSAI Fri, Nov 10, 2023 9.70 10.01 9.30 9.87
190 NASDAQ HSAI Thu, Nov 9, 2023 10.11 10.19 9.74 9.74
189 NASDAQ HSAI Wed, Nov 8, 2023 10.04 10.13 9.88 10.00
188 NASDAQ HSAI Tue, Nov 7, 2023 10.12 10.87 9.85 10.01
187 NASDAQ HSAI Mon, Nov 6, 2023 10.93 11.00 9.96 10.07
186 NASDAQ HSAI Fri, Nov 3, 2023 10.60 11.15 10.47 10.89
185 NASDAQ HSAI Thu, Nov 2, 2023 9.89 10.47 9.89 10.41
184 NASDAQ HSAI Wed, Nov 1, 2023 9.49 9.85 9.38 9.70
183 NASDAQ HSAI Tue, Oct 31, 2023 10.05 10.05 9.46 9.66
182 NASDAQ HSAI Mon, Oct 30, 2023 9.84 10.18 9.84 10.15
181 NASDAQ HSAI Fri, Oct 27, 2023 10.15 10.15 9.86 10.00
180 NASDAQ HSAI Thu, Oct 26, 2023 9.96 10.21 9.67 9.93
179 NASDAQ HSAI Wed, Oct 25, 2023 10.08 10.71 9.92 9.92
178 NASDAQ HSAI Tue, Oct 24, 2023 9.60 11.28 9.60 10.08
177 NASDAQ HSAI Mon, Oct 23, 2023 9.65 9.74 9.35 9.52
176 NASDAQ HSAI Fri, Oct 20, 2023 9.49 9.62 9.31 9.36
175 NASDAQ HSAI Thu, Oct 19, 2023 9.26 9.64 9.05 9.54
174 NASDAQ HSAI Wed, Oct 18, 2023 9.57 9.73 9.18 9.24
173 NASDAQ HSAI Tue, Oct 17, 2023 9.89 9.99 9.60 9.75
172 NASDAQ HSAI Mon, Oct 16, 2023 9.79 10.25 9.79 10.03
171 NASDAQ HSAI Fri, Oct 13, 2023 9.94 9.97 9.22 9.73
170 NASDAQ HSAI Thu, Oct 12, 2023 9.92 10.00 9.72 9.96
169 NASDAQ HSAI Wed, Oct 11, 2023 10.06 10.40 9.92 10.00
168 NASDAQ HSAI Tue, Oct 10, 2023 9.85 10.21 9.85 10.07
167 NASDAQ HSAI Mon, Oct 9, 2023 9.62 9.91 9.33 9.80
166 NASDAQ HSAI Fri, Oct 6, 2023 9.42 9.81 9.20 9.62
165 NASDAQ HSAI Thu, Oct 5, 2023 9.47 9.47 8.98 9.16
164 NASDAQ HSAI Wed, Oct 4, 2023 9.72 9.90 9.22 9.44
163 NASDAQ HSAI Tue, Oct 3, 2023 10.02 10.15 9.73 9.84
162 NASDAQ HSAI Mon, Oct 2, 2023 10.00 10.18 9.98 10.16
161 NASDAQ HSAI Fri, Sep 29, 2023 10.39 10.50 9.73 10.00
160 NASDAQ HSAI Thu, Sep 28, 2023 10.15 10.41 10.09 10.30
159 NASDAQ HSAI Wed, Sep 27, 2023 10.47 10.47 10.03 10.25
158 NASDAQ HSAI Tue, Sep 26, 2023 10.50 10.60 10.16 10.41
157 NASDAQ HSAI Mon, Sep 25, 2023 10.43 10.60 10.21 10.51
156 NASDAQ HSAI Fri, Sep 22, 2023 10.58 10.70 10.23 10.35
155 NASDAQ HSAI Thu, Sep 21, 2023 10.09 10.21 9.91 10.15
154 NASDAQ HSAI Wed, Sep 20, 2023 10.51 10.71 10.10 10.22
153 NASDAQ HSAI Tue, Sep 19, 2023 10.13 10.57 9.93 10.57
152 NASDAQ HSAI Mon, Sep 18, 2023 10.37 10.37 9.97 10.05
151 NASDAQ HSAI Fri, Sep 15, 2023 10.00 10.43 9.97 10.17
150 NASDAQ HSAI Thu, Sep 14, 2023 9.75 10.00 9.75 9.98
149 NASDAQ HSAI Wed, Sep 13, 2023 9.89 10.15 9.62 9.69
148 NASDAQ HSAI Tue, Sep 12, 2023 10.15 10.26 9.79 9.99
147 NASDAQ HSAI Mon, Sep 11, 2023 10.39 10.39 10.39 10.39
146 NASDAQ HSAI Fri, Sep 8, 2023 11.10 11.75 10.93 11.70
145 NASDAQ HSAI Thu, Sep 7, 2023 10.45 11.56 10.11 10.84
144 NASDAQ HSAI Wed, Sep 6, 2023 10.76 11.10 10.53 10.78
143 NASDAQ HSAI Tue, Sep 5, 2023 10.10 11.26 10.10 10.75
142 NASDAQ HSAI Fri, Sep 1, 2023 10.20 10.65 9.98 10.50
141 NASDAQ HSAI Thu, Aug 31, 2023 9.16 10.10 9.16 9.88
140 NASDAQ HSAI Wed, Aug 30, 2023 9.31 9.38 9.12 9.33
139 NASDAQ HSAI Tue, Aug 29, 2023 9.90 10.07 9.21 9.42
138 NASDAQ HSAI Mon, Aug 28, 2023 8.96 9.77 8.96 9.63
137 NASDAQ HSAI Fri, Aug 25, 2023 9.20 9.34 8.36 9.01
136 NASDAQ HSAI Thu, Aug 24, 2023 9.42 9.51 9.03 9.12
135 NASDAQ HSAI Wed, Aug 23, 2023 9.95 10.16 9.25 9.34
134 NASDAQ HSAI Tue, Aug 22, 2023 10.00 10.23 9.71 9.90
133 NASDAQ HSAI Mon, Aug 21, 2023 9.50 10.33 9.50 9.94
132 NASDAQ HSAI Fri, Aug 18, 2023 10.24 10.57 9.72 9.73
131 NASDAQ HSAI Thu, Aug 17, 2023 11.31 11.88 10.82 10.89
130 NASDAQ HSAI Wed, Aug 16, 2023 11.30 11.77 11.16 11.52
129 NASDAQ HSAI Tue, Aug 15, 2023 11.19 11.67 10.70 11.67
128 NASDAQ HSAI Mon, Aug 14, 2023 10.68 11.17 10.14 11.02
127 NASDAQ HSAI Fri, Aug 11, 2023 11.00 11.06 10.51 10.68
126 NASDAQ HSAI Thu, Aug 10, 2023 11.10 11.33 10.80 11.07
125 NASDAQ HSAI Wed, Aug 9, 2023 11.59 11.71 10.70 11.12
124 NASDAQ HSAI Tue, Aug 8, 2023 10.50 11.88 10.50 11.79
123 NASDAQ HSAI Mon, Aug 7, 2023 11.20 11.52 10.02 10.81
122 NASDAQ HSAI Fri, Aug 4, 2023 11.82 12.05 11.10 11.18
121 NASDAQ HSAI Thu, Aug 3, 2023 11.75 11.97 11.57 11.86
120 NASDAQ HSAI Wed, Aug 2, 2023 12.19 12.19 11.41 11.60
119 NASDAQ HSAI Tue, Aug 1, 2023 13.70 13.70 12.21 12.32
118 NASDAQ HSAI Mon, Jul 31, 2023 13.11 13.11 12.69 12.72
117 NASDAQ HSAI Fri, Jul 28, 2023 12.43 13.63 12.43 13.33
116 NASDAQ HSAI Thu, Jul 27, 2023 12.12 12.59 11.62 12.30
115 NASDAQ HSAI Wed, Jul 26, 2023 11.55 12.17 11.45 11.97
114 NASDAQ HSAI Tue, Jul 25, 2023 11.50 11.90 11.01 11.26
113 NASDAQ HSAI Mon, Jul 24, 2023 10.43 11.39 10.32 11.22
112 NASDAQ HSAI Fri, Jul 21, 2023 11.00 11.34 10.38 10.38
111 NASDAQ HSAI Thu, Jul 20, 2023 11.90 12.26 10.71 10.84
110 NASDAQ HSAI Wed, Jul 19, 2023 12.82 13.38 11.82 11.82
109 NASDAQ HSAI Tue, Jul 18, 2023 13.35 13.97 12.60 12.88
108 NASDAQ HSAI Mon, Jul 17, 2023 12.59 13.80 12.46 13.26
107 NASDAQ HSAI Fri, Jul 14, 2023 12.21 12.85 11.60 12.59
106 NASDAQ HSAI Thu, Jul 13, 2023 13.03 13.98 11.71 12.02
105 NASDAQ HSAI Wed, Jul 12, 2023 13.11 13.45 12.26 12.86
104 NASDAQ HSAI Tue, Jul 11, 2023 11.13 12.80 11.10 12.62
103 NASDAQ HSAI Mon, Jul 10, 2023 10.56 10.90 10.51 10.79
102 NASDAQ HSAI Fri, Jul 7, 2023 10.69 10.93 10.20 10.52
101 NASDAQ HSAI Thu, Jul 6, 2023 11.38 11.38 10.55 10.69
100 NASDAQ HSAI Wed, Jul 5, 2023 11.24 11.57 10.68 11.37
99 NASDAQ HSAI Mon, Jul 3, 2023 10.88 11.91 10.75 11.34
98 NASDAQ HSAI Fri, Jun 30, 2023 10.50 10.70 10.30 10.53
97 NASDAQ HSAI Thu, Jun 29, 2023 10.30 10.72 10.09 10.43
96 NASDAQ HSAI Wed, Jun 28, 2023 10.91 10.96 10.05 10.47
95 NASDAQ HSAI Tue, Jun 27, 2023 10.25 11.07 10.25 11.00
94 NASDAQ HSAI Mon, Jun 26, 2023 9.94 10.37 9.78 10.19
93 NASDAQ HSAI Fri, Jun 23, 2023 10.29 10.29 9.80 9.98
92 NASDAQ HSAI Thu, Jun 22, 2023 11.00 11.10 10.10 10.60
91 NASDAQ HSAI Wed, Jun 21, 2023 9.50 10.98 9.50 10.81
90 NASDAQ HSAI Tue, Jun 20, 2023 10.67 10.70 9.52 9.54
89 NASDAQ HSAI Fri, Jun 16, 2023 11.02 11.20 9.95 10.43
88 NASDAQ HSAI Thu, Jun 15, 2023 11.68 12.88 11.16 11.21
87 NASDAQ HSAI Wed, Jun 14, 2023 11.26 11.70 10.44 11.43
86 NASDAQ HSAI Tue, Jun 13, 2023 9.41 11.57 9.30 11.15
85 NASDAQ HSAI Mon, Jun 12, 2023 9.31 9.50 9.10 9.17
84 NASDAQ HSAI Fri, Jun 9, 2023 9.28 9.51 8.88 9.00
83 NASDAQ HSAI Thu, Jun 8, 2023 8.92 9.28 8.89 9.07
82 NASDAQ HSAI Wed, Jun 7, 2023 9.49 9.49 8.77 8.85
81 NASDAQ HSAI Tue, Jun 6, 2023 8.19 9.33 8.19 9.20
80 NASDAQ HSAI Mon, Jun 5, 2023 8.61 8.66 8.11 8.13
79 NASDAQ HSAI Fri, Jun 2, 2023 8.21 8.82 8.21 8.56
78 NASDAQ HSAI Thu, Jun 1, 2023 7.61 8.52 7.58 8.03
77 NASDAQ HSAI Wed, May 31, 2023 7.80 7.94 7.50 7.55
76 NASDAQ HSAI Tue, May 30, 2023 8.00 8.12 7.69 7.95
75 NASDAQ HSAI Fri, May 26, 2023 7.97 8.23 7.62 8.01
74 NASDAQ HSAI Thu, May 25, 2023 8.17 8.70 7.84 7.98
73 NASDAQ HSAI Wed, May 24, 2023 9.69 9.69 7.66 8.11
72 NASDAQ HSAI Tue, May 23, 2023 9.85 9.85 9.13 9.37
71 NASDAQ HSAI Mon, May 22, 2023 8.98 9.77 8.70 9.64
70 NASDAQ HSAI Fri, May 19, 2023 8.47 8.97 8.40 8.73
69 NASDAQ HSAI Thu, May 18, 2023 8.49 9.77 8.13 8.36
68 NASDAQ HSAI Wed, May 17, 2023 8.04 8.49 8.04 8.36
67 NASDAQ HSAI Tue, May 16, 2023 7.50 8.23 7.49 8.10
66 NASDAQ HSAI Mon, May 15, 2023 8.14 8.34 7.35 7.39
65 NASDAQ HSAI Fri, May 12, 2023 8.76 8.96 8.01 8.10
64 NASDAQ HSAI Thu, May 11, 2023 8.73 9.03 8.73 8.89
63 NASDAQ HSAI Wed, May 10, 2023 8.90 8.95 8.63 8.72
62 NASDAQ HSAI Tue, May 9, 2023 9.46 9.52 8.52 8.66
61 NASDAQ HSAI Mon, May 8, 2023 9.60 9.60 8.81 9.41
60 NASDAQ HSAI Fri, May 5, 2023 9.56 9.81 9.14 9.52
59 NASDAQ HSAI Thu, May 4, 2023 9.60 9.79 9.40 9.66
58 NASDAQ HSAI Wed, May 3, 2023 10.10 10.10 9.10 9.66
57 NASDAQ HSAI Tue, May 2, 2023 10.42 10.90 9.62 9.70
56 NASDAQ HSAI Mon, May 1, 2023 8.91 10.42 8.91 10.34
55 NASDAQ HSAI Fri, Apr 28, 2023 9.69 9.69 8.36 9.02
54 NASDAQ HSAI Thu, Apr 27, 2023 8.32 9.68 8.32 9.41
53 NASDAQ HSAI Wed, Apr 26, 2023 8.58 8.90 8.41 8.55
52 NASDAQ HSAI Tue, Apr 25, 2023 8.50 8.59 8.20 8.49
51 NASDAQ HSAI Mon, Apr 24, 2023 10.95 11.05 8.50 8.68
50 NASDAQ HSAI Fri, Apr 21, 2023 12.23 12.23 10.80 10.96
49 NASDAQ HSAI Thu, Apr 20, 2023 11.86 12.28 11.66 12.17
48 NASDAQ HSAI Wed, Apr 19, 2023 12.43 12.49 11.91 12.00
47 NASDAQ HSAI Tue, Apr 18, 2023 12.46 12.80 12.41 12.44
46 NASDAQ HSAI Mon, Apr 17, 2023 12.27 12.71 12.13 12.57
45 NASDAQ HSAI Fri, Apr 14, 2023 11.92 12.01 11.38 11.93
44 NASDAQ HSAI Thu, Apr 13, 2023 11.62 11.95 11.50 11.72
43 NASDAQ HSAI Wed, Apr 12, 2023 11.86 12.18 11.36 11.52
42 NASDAQ HSAI Tue, Apr 11, 2023 12.64 12.96 12.09 12.11
41 NASDAQ HSAI Mon, Apr 10, 2023 12.25 12.79 11.87 12.52
40 NASDAQ HSAI Thu, Apr 6, 2023 13.05 13.20 12.17 12.17
39 NASDAQ HSAI Wed, Apr 5, 2023 13.20 14.25 13.14 13.22
38 NASDAQ HSAI Tue, Apr 4, 2023 14.59 14.59 12.61 13.01
37 NASDAQ HSAI Mon, Apr 3, 2023 15.55 16.06 14.57 14.59
36 NASDAQ HSAI Fri, Mar 31, 2023 17.06 17.28 15.32 15.47
35 NASDAQ HSAI Thu, Mar 30, 2023 15.19 17.13 15.06 16.98
34 NASDAQ HSAI Wed, Mar 29, 2023 15.32 15.62 14.21 15.06
33 NASDAQ HSAI Tue, Mar 28, 2023 15.26 15.81 15.17 15.21
32 NASDAQ HSAI Mon, Mar 27, 2023 16.09 16.24 15.25 15.26
31 NASDAQ HSAI Fri, Mar 24, 2023 14.28 16.61 14.20 16.23
30 NASDAQ HSAI Thu, Mar 23, 2023 13.20 14.62 13.20 14.10
29 NASDAQ HSAI Wed, Mar 22, 2023 13.00 13.36 12.50 12.84
28 NASDAQ HSAI Tue, Mar 21, 2023 12.28 13.00 12.01 12.82
27 NASDAQ HSAI Mon, Mar 20, 2023 13.95 14.20 11.60 11.65
26 NASDAQ HSAI Fri, Mar 17, 2023 14.01 14.39 13.51 13.85
25 NASDAQ HSAI Thu, Mar 16, 2023 16.00 16.00 13.60 13.69
24 NASDAQ HSAI Wed, Mar 15, 2023 17.01 17.40 15.19 15.24
23 NASDAQ HSAI Tue, Mar 14, 2023 18.31 18.69 17.29 17.39
22 NASDAQ HSAI Mon, Mar 13, 2023 19.00 19.25 18.18 18.24
21 NASDAQ HSAI Fri, Mar 10, 2023 18.97 19.24 18.58 19.00
20 NASDAQ HSAI Thu, Mar 9, 2023 19.00 19.09 18.41 19.02
19 NASDAQ HSAI Wed, Mar 8, 2023 18.23 19.08 17.59 19.04
18 NASDAQ HSAI Tue, Mar 7, 2023 18.99 19.17 17.20 18.47
17 NASDAQ HSAI Mon, Mar 6, 2023 19.17 19.59 18.51 18.99
16 NASDAQ HSAI Fri, Mar 3, 2023 19.24 19.24 18.84 19.08
15 NASDAQ HSAI Thu, Mar 2, 2023 17.81 19.35 17.67 19.13
14 NASDAQ HSAI Wed, Mar 1, 2023 18.72 18.72 17.81 18.25
13 NASDAQ HSAI Tue, Feb 28, 2023 18.00 18.95 17.80 18.72
12 NASDAQ HSAI Mon, Feb 27, 2023 19.08 19.17 17.95 18.24
11 NASDAQ HSAI Fri, Feb 24, 2023 20.10 20.45 18.69 19.00
10 NASDAQ HSAI Thu, Feb 23, 2023 21.07 21.48 19.24 20.57
9 NASDAQ HSAI Wed, Feb 22, 2023 20.98 21.66 20.75 21.03
8 NASDAQ HSAI Tue, Feb 21, 2023 22.10 22.10 20.98 21.17
7 NASDAQ HSAI Fri, Feb 17, 2023 21.71 22.24 21.35 22.10
6 NASDAQ HSAI Thu, Feb 16, 2023 21.89 23.19 21.47 21.47
5 NASDAQ HSAI Wed, Feb 15, 2023 21.00 22.50 20.95 22.25
4 NASDAQ HSAI Tue, Feb 14, 2023 22.42 22.43 21.25 21.41
3 NASDAQ HSAI Mon, Feb 13, 2023 21.68 23.59 21.43 22.43
2 NASDAQ HSAI Fri, Feb 10, 2023 21.45 22.89 21.39 22.20
1 NASDAQ HSAI Thu, Feb 9, 2023 23.75 30.36 20.95 21.05
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024