HSAI Historical Prices

Summary

Key Stock Metrics

3.52

(August 9, 2024)

52-Week Low

24.18

(March 11, 2025)

52-Week High

30.36

(February 9, 2023)

All-Time High

15.20

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-02-09 23.75 30.36 20.95 21.05 7544405
2023-02-10 21.45 22.89 21.39 22.20 2083486
2023-02-13 21.68 23.59 21.43 22.43 994766
2023-02-14 22.42 22.43 21.25 21.41 560264
2023-02-15 21.00 22.50 20.95 22.25 547429
2023-02-16 21.89 23.19 21.47 21.47 659437
2023-02-17 21.71 22.24 21.35 22.10 254952
2023-02-21 22.10 22.10 20.98 21.17 357928
2023-02-22 20.98 21.66 20.75 21.03 239829
2023-02-23 21.07 21.48 19.24 20.57 299841
2023-02-24 20.10 20.45 18.69 19.00 429933
2023-02-27 19.08 19.17 17.95 18.24 741523
2023-02-28 18.00 18.95 17.80 18.72 304967
2023-03-01 18.72 18.72 17.81 18.25 461731
2023-03-02 17.81 19.35 17.67 19.13 422850
2023-03-03 19.24 19.24 18.84 19.08 114549
2023-03-06 19.17 19.59 18.51 18.99 254433
2023-03-07 18.99 19.17 17.20 18.47 425535
2023-03-08 18.23 19.08 17.59 19.04 268641
2023-03-09 19.00 19.09 18.41 19.02 230171
2023-03-10 18.97 19.24 18.58 19.00 474837
2023-03-13 19.00 19.25 18.18 18.24 136141
2023-03-14 18.31 18.69 17.29 17.39 148322
2023-03-15 17.01 17.40 15.19 15.24 307438
2023-03-16 16.00 16.00 13.60 13.69 542155
2023-03-17 14.01 14.39 13.51 13.85 322164
2023-03-20 13.95 14.20 11.60 11.65 238382
2023-03-21 12.28 13.00 12.01 12.82 427075
2023-03-22 13.00 13.36 12.50 12.84 252885
2023-03-23 13.20 14.62 13.20 14.10 350727
2023-03-24 14.28 16.61 14.20 16.23 328974
2023-03-27 16.09 16.24 15.25 15.26 213821
2023-03-28 15.26 15.81 15.17 15.21 100089
2023-03-29 15.32 15.62 14.21 15.06 208234
2023-03-30 15.19 17.13 15.06 16.98 265010
2023-03-31 17.06 17.28 15.32 15.47 188137
2023-04-03 15.55 16.06 14.57 14.59 65706
2023-04-04 14.59 14.59 12.61 13.01 369765
2023-04-05 13.20 14.25 13.14 13.22 355710
2023-04-06 13.05 13.20 12.17 12.17 166726
2023-04-10 12.25 12.79 11.87 12.52 248626
2023-04-11 12.64 12.96 12.09 12.11 263033
2023-04-12 11.86 12.18 11.36 11.52 263426
2023-04-13 11.62 11.95 11.50 11.72 151539
2023-04-14 11.92 12.01 11.38 11.93 158801
2023-04-17 12.27 12.71 12.13 12.57 314113
2023-04-18 12.46 12.80 12.41 12.44 193179
2023-04-19 12.43 12.49 11.91 12.00 119850
2023-04-20 11.86 12.28 11.66 12.17 61686
2023-04-21 12.23 12.23 10.80 10.96 361830
2023-04-24 10.95 11.05 8.50 8.68 399712
2023-04-25 8.50 8.59 8.20 8.49 532006
2023-04-26 8.58 8.90 8.41 8.55 213073
2023-04-27 8.32 9.68 8.32 9.41 135954
2023-04-28 9.69 9.69 8.36 9.02 148352
2023-05-01 8.91 10.42 8.91 10.34 364317
2023-05-02 10.42 10.90 9.62 9.70 406877
2023-05-03 10.10 10.10 9.10 9.66 304283
2023-05-04 9.60 9.79 9.40 9.66 236335
2023-05-05 9.56 9.81 9.14 9.52 402164
2023-05-08 9.60 9.60 8.81 9.41 185611
2023-05-09 9.46 9.52 8.52 8.66 265715
2023-05-10 8.90 8.95 8.63 8.72 139913
2023-05-11 8.73 9.03 8.73 8.89 114991
2023-05-12 8.76 8.96 8.01 8.10 172462
2023-05-15 8.14 8.34 7.35 7.39 471755
2023-05-16 7.50 8.23 7.49 8.10 383647
2023-05-17 8.04 8.49 8.04 8.36 243625
2023-05-18 8.49 9.77 8.13 8.36 770136
2023-05-19 8.47 8.97 8.40 8.73 144996
2023-05-22 8.98 9.77 8.70 9.64 461311
2023-05-23 9.85 9.85 9.13 9.37 407187
2023-05-24 9.69 9.69 7.66 8.11 868050
2023-05-25 8.17 8.70 7.84 7.98 551754
2023-05-26 7.97 8.23 7.62 8.01 561308
2023-05-30 8.00 8.12 7.69 7.95 245737
2023-05-31 7.80 7.94 7.50 7.55 359792
2023-06-01 7.61 8.52 7.58 8.03 465117
2023-06-02 8.21 8.82 8.21 8.56 336802
2023-06-05 8.61 8.66 8.11 8.13 248669
2023-06-06 8.19 9.33 8.19 9.20 262660
2023-06-07 9.49 9.49 8.77 8.85 165117
2023-06-08 8.92 9.28 8.89 9.07 191814
2023-06-09 9.28 9.51 8.88 9.00 203014
2023-06-12 9.31 9.50 9.10 9.17 238177
2023-06-13 9.41 11.57 9.30 11.15 657453
2023-06-14 11.26 11.70 10.44 11.43 291084
2023-06-15 11.68 12.88 11.16 11.21 506537
2023-06-16 11.02 11.20 9.95 10.43 518468
2023-06-20 10.67 10.70 9.52 9.54 266521
2023-06-21 9.50 10.98 9.50 10.81 236400
2023-06-22 11.00 11.10 10.10 10.60 203700
2023-06-23 10.29 10.29 9.80 9.98 164651
2023-06-26 9.94 10.37 9.78 10.19 179715
2023-06-27 10.25 11.07 10.25 11.00 196504
2023-06-28 10.91 10.96 10.05 10.47 172035
2023-06-29 10.30 10.72 10.09 10.43 166053
2023-06-30 10.50 10.70 10.30 10.53 83404
2023-07-03 10.88 11.91 10.75 11.34 228069
2023-07-05 11.24 11.57 10.68 11.37 205770
2023-07-06 11.38 11.38 10.55 10.69 202832
2023-07-07 10.69 10.93 10.20 10.52 131825
2023-07-10 10.56 10.90 10.51 10.79 111252
2023-07-11 11.13 12.80 11.10 12.62 707816
2023-07-12 13.11 13.45 12.26 12.86 627612
2023-07-13 13.03 13.98 11.71 12.02 564290
2023-07-14 12.21 12.85 11.60 12.59 329259
2023-07-17 12.59 13.80 12.46 13.26 381859
2023-07-18 13.35 13.97 12.60 12.88 392544
2023-07-19 12.82 13.38 11.82 11.82 569563
2023-07-20 11.90 12.26 10.71 10.84 455271
2023-07-21 11.00 11.34 10.38 10.38 212160
2023-07-24 10.43 11.39 10.32 11.22 313465
2023-07-25 11.50 11.90 11.01 11.26 243678
2023-07-26 11.55 12.17 11.45 11.97 377418
2023-07-27 12.12 12.59 11.62 12.30 374885
2023-07-28 12.43 13.63 12.43 13.33 422789
2023-07-31 13.11 13.11 12.69 12.72 382952
2023-08-01 13.70 13.70 12.21 12.32 453918
2023-08-02 12.19 12.19 11.41 11.60 270729
2023-08-03 11.75 11.97 11.57 11.86 217389
2023-08-04 11.82 12.05 11.10 11.18 338470
2023-08-07 11.20 11.52 10.02 10.81 484638
2023-08-08 10.50 11.88 10.50 11.79 659364
2023-08-09 11.59 11.71 10.70 11.12 330567
2023-08-10 11.10 11.33 10.80 11.07 227877
2023-08-11 11.00 11.06 10.51 10.68 360609
2023-08-14 10.68 11.17 10.14 11.02 335165
2023-08-15 11.19 11.67 10.70 11.67 417253
2023-08-16 11.30 11.77 11.16 11.52 160377
2023-08-17 11.31 11.88 10.82 10.89 206912
2023-08-18 10.24 10.57 9.72 9.73 767391
2023-08-21 9.50 10.33 9.50 9.94 234000
2023-08-22 10.00 10.23 9.71 9.90 160339
2023-08-23 9.95 10.16 9.25 9.34 239765
2023-08-24 9.42 9.51 9.03 9.12 174412
2023-08-25 9.20 9.34 8.36 9.01 362240
2023-08-28 8.96 9.77 8.96 9.63 181115
2023-08-29 9.90 10.07 9.21 9.42 274968
2023-08-30 9.31 9.38 9.12 9.33 80558
2023-08-31 9.16 10.10 9.16 9.88 242440
2023-09-01 10.20 10.65 9.98 10.50 250073
2023-09-05 10.10 11.26 10.10 10.75 363075
2023-09-06 10.76 11.10 10.53 10.78 216805
2023-09-07 10.45 11.56 10.11 10.84 431239
2023-09-08 11.10 11.75 10.93 11.70 1544651
2023-09-11 10.39 10.39 10.39 10.39 300
2023-09-12 10.15 10.26 9.79 9.99 147566
2023-09-13 9.89 10.15 9.62 9.69 123256
2023-09-14 9.75 10.00 9.75 9.98 101435
2023-09-15 10.00 10.43 9.97 10.17 249727
2023-09-18 10.37 10.37 9.97 10.05 86425
2023-09-19 10.13 10.57 9.93 10.57 125487
2023-09-20 10.51 10.71 10.10 10.22 40458
2023-09-21 10.09 10.21 9.91 10.15 82528
2023-09-22 10.58 10.70 10.23 10.35 187189
2023-09-25 10.43 10.60 10.21 10.51 84881
2023-09-26 10.50 10.60 10.16 10.41 51581
2023-09-27 10.47 10.47 10.03 10.25 59374
2023-09-28 10.15 10.41 10.09 10.30 89002
2023-09-29 10.39 10.50 9.73 10.00 225997
2023-10-02 10.00 10.18 9.98 10.16 22203
2023-10-03 10.02 10.15 9.73 9.84 64091
2023-10-04 9.72 9.90 9.22 9.44 153751
2023-10-05 9.47 9.47 8.98 9.16 136896
2023-10-06 9.42 9.81 9.20 9.62 106400
2023-10-09 9.62 9.91 9.33 9.80 121080
2023-10-10 9.85 10.21 9.85 10.07 149897
2023-10-11 10.06 10.40 9.92 10.00 76855
2023-10-12 9.92 10.00 9.72 9.96 124259
2023-10-13 9.94 9.97 9.22 9.73 143783
2023-10-16 9.79 10.25 9.79 10.03 99574
2023-10-17 9.89 9.99 9.60 9.75 75596
2023-10-18 9.57 9.73 9.18 9.24 137425
2023-10-19 9.26 9.64 9.05 9.54 83625
2023-10-20 9.49 9.62 9.31 9.36 96005
2023-10-23 9.65 9.74 9.35 9.52 86031
2023-10-24 9.60 11.28 9.60 10.08 610041
2023-10-25 10.08 10.71 9.92 9.92 104723
2023-10-26 9.96 10.21 9.67 9.93 72027
2023-10-27 10.15 10.15 9.86 10.00 63083
2023-10-30 9.84 10.18 9.84 10.15 65097
2023-10-31 10.05 10.05 9.46 9.66 101383
2023-11-01 9.49 9.85 9.38 9.70 108820
2023-11-02 9.89 10.47 9.89 10.41 161509
2023-11-03 10.60 11.15 10.47 10.89 256117
2023-11-06 10.93 11.00 9.96 10.07 339514
2023-11-07 10.12 10.87 9.85 10.01 252939
2023-11-08 10.04 10.13 9.88 10.00 88018
2023-11-09 10.11 10.19 9.74 9.74 195603
2023-11-10 9.70 10.01 9.30 9.87 295369
2023-11-13 9.82 10.20 9.52 10.00 290115
2023-11-14 10.30 11.18 10.16 11.00 889010
2023-11-15 11.38 11.55 10.94 11.00 933347
2023-11-16 10.77 10.96 9.56 10.00 787310
2023-11-17 10.10 10.45 9.71 9.71 421174
2023-11-20 10.01 10.07 9.61 9.87 327834
2023-11-21 9.84 9.87 9.44 9.52 422968
2023-11-22 9.57 9.65 9.30 9.52 243319
2023-11-24 9.86 10.27 9.66 9.96 936368
2023-11-27 10.49 10.80 10.31 10.63 2635290
2023-11-28 11.00 11.20 10.65 10.95 3333881
2023-11-29 10.71 11.14 10.56 10.84 3276536
2023-11-30 10.83 11.15 10.55 10.60 1073683
2023-12-01 10.11 10.29 9.50 10.01 1348729
2023-12-04 9.74 10.01 9.52 9.91 421291
2023-12-05 9.90 9.90 9.55 9.69 323907
2023-12-06 9.73 10.01 9.54 9.55 301548
2023-12-07 9.68 9.68 9.18 9.45 397446
2023-12-08 9.45 9.49 9.24 9.35 238900
2023-12-11 9.43 9.94 9.38 9.88 525819
2023-12-12 9.85 9.93 9.63 9.82 146397
2023-12-13 9.64 9.68 9.23 9.64 415983
2023-12-14 9.59 9.87 9.30 9.48 861396
2023-12-15 9.51 9.53 8.93 9.10 614526
2023-12-18 9.17 9.17 8.35 8.43 765608
2023-12-19 8.49 8.94 8.45 8.87 487898
2023-12-20 8.86 8.95 8.56 8.58 321755
2023-12-21 8.82 8.83 8.57 8.81 180724
2023-12-22 8.63 8.76 8.50 8.52 192965
2023-12-26 8.56 8.90 8.55 8.75 234312
2023-12-27 8.88 9.15 8.78 8.88 548563
2023-12-28 9.10 9.15 8.91 9.00 422153
2023-12-29 8.90 9.14 8.88 8.91 309735
2024-01-02 8.86 8.86 8.18 8.18 290486
2024-01-03 8.15 8.29 7.78 8.12 415869
2024-01-04 7.98 8.33 7.77 7.93 863295
2024-01-05 8.01 8.28 7.95 8.09 660933
2024-01-08 8.00 8.00 7.56 7.78 606205
2024-01-09 7.72 8.10 7.63 7.85 378352
2024-01-10 7.86 7.88 7.54 7.64 240128
2024-01-11 7.80 8.44 7.64 8.20 1228951
2024-01-12 8.30 8.35 7.68 7.71 439864
2024-01-16 7.71 7.93 7.10 7.29 524104
2024-01-17 7.20 7.42 6.92 7.07 631646
2024-01-18 7.09 7.28 6.96 7.03 273787
2024-01-19 7.00 7.39 6.61 7.17 639093
2024-01-22 7.00 7.26 6.53 6.56 654705
2024-01-23 6.75 7.01 6.58 6.68 501858
2024-01-24 7.02 7.07 6.40 6.45 742181
2024-01-25 6.47 6.57 6.30 6.48 279836
2024-01-26 6.38 6.55 6.25 6.29 197230
2024-01-29 6.26 6.71 6.18 6.70 241110
2024-01-30 6.61 6.68 6.25 6.29 517192
2024-01-31 6.22 6.25 5.79 5.83 539184
2024-02-01 5.08 5.14 4.00 4.02 4228116
2024-02-02 4.04 4.20 3.28 4.15 4850252
2024-02-05 3.98 4.15 3.52 3.80 1552135
2024-02-06 4.02 4.40 3.91 4.29 772798
2024-02-07 4.16 4.19 3.88 3.95 590986
2024-02-08 4.08 4.17 3.80 3.97 423970
2024-02-09 3.99 4.06 3.88 4.03 271179
2024-02-12 4.08 4.28 4.04 4.12 496121
2024-02-13 4.07 4.07 3.89 4.02 204740
2024-02-14 4.10 4.12 3.85 3.88 290786
2024-02-15 3.87 4.02 3.84 3.95 202155
2024-02-16 4.03 4.07 3.91 3.93 241608
2024-02-20 3.97 3.97 3.73 3.80 319159
2024-02-21 3.86 3.95 3.80 3.88 140927
2024-02-22 3.91 3.93 3.80 3.89 218965
2024-02-23 3.90 3.90 3.64 3.64 292055
2024-02-26 3.76 3.86 3.57 3.62 350567
2024-02-27 3.76 4.03 3.65 3.81 902906
2024-02-28 3.76 3.84 3.70 3.74 323172
2024-02-29 3.77 3.82 3.64 3.69 318453
2024-03-01 3.80 4.62 3.66 4.44 1786407
2024-03-04 4.60 5.06 4.55 4.90 2169089
2024-03-05 4.77 5.16 4.64 4.67 1891280
2024-03-06 4.99 5.94 4.88 5.46 2224236
2024-03-07 5.63 5.76 5.22 5.67 1276094
2024-03-08 5.72 6.01 5.45 5.76 2011512
2024-03-11 6.00 6.07 5.30 5.37 2845385
2024-03-12 5.29 5.37 4.73 5.16 2003463
2024-03-13 5.12 5.21 4.65 4.66 1115660
2024-03-14 4.71 4.82 4.35 4.39 1543509
2024-03-15 4.42 4.71 4.42 4.64 938475
2024-03-18 4.79 5.15 4.61 4.65 788074
2024-03-19 4.60 5.17 4.51 5.10 926391
2024-03-20 5.15 5.35 4.91 5.08 831881
2024-03-21 5.05 5.29 4.77 5.07 994383
2024-03-22 4.89 4.90 4.68 4.71 711870
2024-03-25 4.77 5.03 4.56 4.57 734015
2024-03-26 4.65 4.73 4.58 4.63 228012
2024-03-27 4.58 4.75 4.34 4.68 741448
2024-03-28 4.77 5.47 4.77 5.06 2054510
2024-04-01 5.20 5.47 4.94 5.23 1011178
2024-04-02 5.13 5.18 4.97 5.03 387071
2024-04-03 4.99 5.36 4.99 5.18 565197
2024-04-04 5.22 5.34 5.01 5.04 477261
2024-04-05 5.00 5.11 4.93 4.99 292201
2024-04-08 4.95 5.26 4.95 4.95 415382
2024-04-09 4.98 5.35 4.98 5.35 835410
2024-04-10 5.20 5.26 5.00 5.06 557605
2024-04-11 5.17 5.20 4.97 5.17 290050
2024-04-12 5.01 5.05 4.51 4.52 875584
2024-04-15 4.64 4.72 4.40 4.47 418782
2024-04-16 4.45 4.45 4.11 4.11 653202
2024-04-17 4.21 4.35 4.18 4.31 625866
2024-04-18 4.38 4.41 4.24 4.28 281626
2024-04-19 4.25 4.37 3.95 3.97 332635
2024-04-22 3.97 4.14 3.84 4.04 387047
2024-04-23 4.02 4.35 4.00 4.24 297727
2024-04-24 4.30 4.40 4.18 4.28 264599
2024-04-25 4.18 4.21 4.08 4.17 234706
2024-04-26 4.26 4.47 4.09 4.40 543155
2024-04-29 4.55 4.75 4.55 4.75 675585
2024-04-30 4.66 4.72 4.56 4.66 447598
2024-05-01 4.65 4.82 4.56 4.68 527942
2024-05-02 4.92 5.09 4.74 5.09 750422
2024-05-03 5.02 5.25 5.01 5.20 617684
2024-05-06 5.19 5.38 5.01 5.07 475647
2024-05-07 5.01 5.16 4.83 5.03 403431
2024-05-08 5.03 5.38 4.85 5.37 695795
2024-05-09 5.40 5.44 5.08 5.15 425143
2024-05-10 5.25 5.31 4.83 4.96 692999
2024-05-13 5.02 5.56 5.02 5.39 809479
2024-05-14 5.19 5.37 4.91 5.32 790685
2024-05-15 5.38 5.43 5.10 5.33 426847
2024-05-16 5.38 5.38 5.08 5.15 452990
2024-05-17 5.19 5.40 5.02 5.15 1167232
2024-05-20 5.47 5.57 5.17 5.26 1553303
2024-05-21 4.54 4.95 4.45 4.53 2142938
2024-05-22 4.67 4.85 4.57 4.73 613747
2024-05-23 4.76 4.76 4.49 4.53 577811
2024-05-24 4.52 4.70 4.52 4.64 164564
2024-05-28 4.70 4.78 4.68 4.75 305544
2024-05-29 4.66 4.85 4.65 4.81 338564
2024-05-30 4.76 5.00 4.75 4.90 667361
2024-05-31 4.89 5.06 4.85 4.86 346517
2024-06-03 4.92 4.98 4.80 4.84 294175
2024-06-04 4.82 4.90 4.80 4.85 413145
2024-06-05 4.92 4.95 4.85 4.91 329153
2024-06-06 4.88 4.90 4.52 4.72 960060
2024-06-07 4.68 4.74 4.65 4.72 595149
2024-06-10 4.72 5.04 4.68 4.96 515794
2024-06-11 4.95 5.07 4.85 4.89 212858
2024-06-12 4.89 4.93 4.77 4.82 451125
2024-06-13 4.88 4.89 4.78 4.83 253162
2024-06-14 4.83 4.88 4.81 4.81 195937
2024-06-17 4.81 4.83 4.62 4.71 403131
2024-06-18 4.71 4.74 4.64 4.70 188832
2024-06-20 4.66 4.70 4.23 4.34 660081
2024-06-21 4.33 4.41 4.17 4.22 473411
2024-06-24 4.20 4.38 4.20 4.30 413303
2024-06-25 4.30 4.31 4.14 4.19 341656
2024-06-26 4.23 4.36 4.22 4.35 199581
2024-06-27 4.32 4.34 4.21 4.24 185545
2024-06-28 4.27 4.32 4.15 4.19 305235
2024-07-01 4.21 4.36 4.21 4.34 227783
2024-07-02 4.31 4.36 4.26 4.35 169206
2024-07-03 4.40 4.63 4.38 4.55 259535
2024-07-05 4.45 4.48 4.26 4.35 391101
2024-07-08 4.36 4.55 4.36 4.46 330191
2024-07-09 4.50 4.72 4.48 4.58 252298
2024-07-10 4.70 4.95 4.62 4.67 639050
2024-07-11 4.75 4.88 4.68 4.72 337553
2024-07-12 4.87 4.91 4.76 4.83 315159
2024-07-15 4.85 4.85 4.61 4.63 308314
2024-07-16 4.59 4.67 4.59 4.67 329179
2024-07-17 4.78 4.78 4.50 4.59 309786
2024-07-18 4.44 4.68 4.43 4.50 1914004
2024-07-19 4.44 4.62 4.44 4.56 200744
2024-07-22 4.56 4.85 4.56 4.65 253008
2024-07-23 4.58 4.69 4.53 4.66 235203
2024-07-24 4.63 4.65 4.40 4.41 365186
2024-07-25 4.42 4.47 4.23 4.30 485215
2024-07-26 4.42 4.59 4.27 4.58 314967
2024-07-29 4.53 4.62 4.47 4.61 525538
2024-07-30 4.65 4.70 4.23 4.34 636751
2024-07-31 4.42 4.55 4.33 4.44 341841
2024-08-01 4.41 4.46 4.27 4.31 260677
2024-08-02 4.22 4.24 3.98 4.00 551642
2024-08-05 3.80 3.89 3.65 3.82 987582
2024-08-06 3.86 3.95 3.76 3.86 211088
2024-08-07 3.92 3.97 3.60 3.60 306891
2024-08-08 3.63 3.76 3.62 3.66 317480
2024-08-09 3.70 3.75 3.52 3.55 428529
2024-08-12 3.57 3.66 3.52 3.56 492081
2024-08-13 4.33 4.59 4.03 4.14 2261027
2024-08-14 4.19 4.19 3.82 3.83 780193
2024-08-15 3.88 4.44 3.88 4.40 979275
2024-08-16 4.35 4.54 4.24 4.37 729074
2024-08-19 4.46 4.61 4.39 4.53 952849
2024-08-20 4.26 4.41 4.10 4.17 1073147
2024-08-21 4.17 4.35 4.01 4.33 775440
2024-08-22 4.28 4.33 4.17 4.22 245782
2024-08-23 4.20 4.33 4.11 4.27 415045
2024-08-26 4.30 4.30 4.10 4.20 341377
2024-08-27 4.19 4.21 4.05 4.07 235368
2024-08-28 4.06 4.07 3.76 3.79 411413
2024-08-29 3.86 4.00 3.86 3.96 212387
2024-08-30 4.00 4.05 3.90 3.95 198684
2024-09-03 3.95 3.95 3.83 3.88 214761
2024-09-04 3.86 3.93 3.68 3.71 318806
2024-09-05 3.71 3.81 3.71 3.76 137517
2024-09-06 3.85 3.85 3.69 3.69 207348
2024-09-09 3.70 3.80 3.67 3.74 253113
2024-09-10 3.75 3.75 3.56 3.69 260843
2024-09-11 3.71 3.89 3.70 3.88 165809
2024-09-12 3.88 3.90 3.73 3.82 132097
2024-09-13 3.85 3.99 3.81 3.99 220207
2024-09-16 4.00 4.04 3.86 3.89 213227
2024-09-17 3.96 4.15 3.94 4.00 336750
2024-09-18 4.00 4.12 3.88 3.97 321703
2024-09-19 4.10 4.20 4.06 4.14 331297
2024-09-20 4.13 4.16 3.93 3.93 200832
2024-09-23 3.95 4.12 3.91 4.06 404033
2024-09-24 4.29 4.42 4.16 4.38 746429
2024-09-25 4.34 4.48 4.25 4.28 436530
2024-09-26 4.67 4.70 4.49 4.67 793760
2024-09-27 4.80 4.91 4.69 4.74 884464
2024-09-30 4.96 5.14 4.68 4.69 1343343
2024-10-01 4.53 4.77 4.43 4.74 883988
2024-10-02 5.04 5.19 4.75 5.12 1542932
2024-10-03 4.98 5.31 4.85 5.22 1021783
2024-10-04 5.30 5.71 5.26 5.37 1326461
2024-10-07 5.60 5.65 5.13 5.48 2177726
2024-10-08 4.90 5.30 4.89 5.14 1133148
2024-10-09 4.85 5.19 4.78 5.10 623904
2024-10-10 5.10 5.38 4.91 5.36 627815
2024-10-11 5.06 5.18 4.89 5.03 566007
2024-10-14 4.93 5.03 4.72 4.77 607779
2024-10-15 4.60 4.67 4.35 4.39 486756
2024-10-16 4.43 4.53 4.38 4.47 365150
2024-10-17 4.43 4.44 4.29 4.39 382336
2024-10-18 4.54 4.62 4.43 4.47 414145
2024-10-21 4.44 4.59 4.44 4.57 342524
2024-10-22 4.54 4.86 4.49 4.80 487544
2024-10-23 4.81 4.85 4.51 4.57 233186
2024-10-24 4.50 4.55 4.40 4.53 333570
2024-10-25 4.51 4.93 4.51 4.70 382661
2024-10-28 4.74 4.82 4.69 4.78 504050
2024-10-29 4.76 4.80 4.64 4.64 329089
2024-10-30 4.57 4.63 4.43 4.55 421937
2024-10-31 4.53 4.53 4.42 4.50 308402
2024-11-01 4.54 4.63 4.48 4.60 289884
2024-11-04 4.59 4.72 4.50 4.50 329885
2024-11-05 4.57 4.70 4.53 4.65 364836
2024-11-06 4.43 4.55 4.20 4.28 772100
2024-11-07 4.38 4.71 4.38 4.65 592075
2024-11-08 4.48 4.51 4.32 4.47 581134
2024-11-11 4.47 4.53 4.35 4.51 575691
2024-11-12 4.31 4.41 4.03 4.21 733991
2024-11-13 4.23 4.36 4.09 4.31 641518
2024-11-14 4.23 4.30 4.12 4.21 253918
2024-11-15 4.17 4.19 4.02 4.08 636537
2024-11-18 4.10 4.28 4.10 4.23 221040
2024-11-19 4.21 4.35 4.19 4.31 197544
2024-11-20 4.40 4.58 4.37 4.51 428286
2024-11-21 4.42 4.63 4.40 4.61 417958
2024-11-22 4.50 4.80 4.40 4.74 509184
2024-11-25 4.86 4.86 4.70 4.75 1664073
2024-11-26 5.47 8.55 5.11 6.86 36501614
2024-11-27 7.61 7.99 7.05 7.35 8948064
2024-11-29 7.50 8.30 7.29 8.18 3616250
2024-12-02 8.40 8.65 7.10 7.64 4888004
2024-12-03 7.46 8.28 7.46 8.00 3134519
2024-12-04 8.65 9.87 8.64 9.53 5758248
2024-12-05 10.00 10.09 8.95 9.44 4901444
2024-12-06 9.68 10.79 9.39 10.43 4104981
2024-12-09 10.90 11.49 10.36 10.76 4940221
2024-12-10 10.37 11.86 10.25 11.65 3372141
2024-12-11 11.84 11.85 10.91 11.40 2266336
2024-12-12 10.85 11.21 10.25 11.05 1780646
2024-12-13 10.64 11.30 10.62 11.23 1204420
2024-12-16 11.15 11.15 10.01 10.20 2461413
2024-12-17 10.33 14.40 10.21 13.92 8319205
2024-12-18 12.86 12.87 10.17 11.00 6725252
2024-12-19 11.00 11.89 10.80 11.05 2558877
2024-12-20 11.05 12.37 10.84 12.28 3483194
2024-12-23 11.88 13.39 11.88 13.13 2228997
2024-12-24 13.40 13.51 12.37 12.86 1537756
2024-12-26 13.49 14.47 13.27 14.47 4478025
2024-12-27 14.61 14.78 13.10 13.52 3726567
2024-12-30 14.04 15.49 13.99 14.70 5253303
2024-12-31 14.57 14.64 13.24 13.82 3746763
2025-01-02 13.61 16.35 13.20 16.13 4743343
2025-01-03 15.20 16.15 15.08 15.57 2830999
2025-01-06 15.57 15.70 13.73 14.76 2934405
2025-01-07 14.47 15.60 14.23 14.76 1760150
2025-01-08 14.20 14.60 13.10 13.53 3388510
2025-01-10 13.68 15.30 13.53 15.22 3519104
2025-01-13 14.04 14.16 13.50 13.64 2401636
2025-01-14 14.70 15.74 14.46 15.00 2837151
2025-01-15 15.25 15.50 14.14 15.12 1631659
2025-01-16 15.50 15.70 14.71 14.89 967742
2025-01-17 15.28 15.91 14.86 15.59 1770999
2025-01-21 16.10 16.43 15.55 15.91 2937772
2025-01-22 15.73 16.03 14.63 15.66 1708772
2025-01-23 15.46 15.63 14.82 14.90 778829
2025-01-24 15.74 16.15 15.37 15.50 2810390
2025-01-27 15.06 15.49 13.95 13.98 2337201
2025-01-28 14.43 15.17 13.68 15.05 1236812
2025-01-29 15.05 15.35 14.85 15.27 1088266
2025-01-30 15.28 16.79 15.28 16.00 2568493
2025-01-31 16.00 16.15 15.30 15.44 1218587
2025-02-03 15.50 16.75 15.30 15.40 2718186
2025-02-04 15.56 16.13 15.51 15.69 1999123
2025-02-05 15.46 15.51 13.80 13.89 3087874
2025-02-06 15.33 17.55 15.30 16.81 7424970
2025-02-07 16.68 17.00 16.12 16.80 3497222
2025-02-10 18.29 19.99 16.84 17.09 11142583
2025-02-11 16.93 19.45 16.81 18.00 7463094
2025-02-12 18.80 19.51 18.08 18.22 4602542
2025-02-13 18.00 18.05 17.17 18.00 2901252
2025-02-14 19.38 19.80 17.58 17.64 3670884
2025-02-18 18.20 18.60 16.90 17.85 5408278
2025-02-19 18.58 18.80 17.61 17.68 2334843
2025-02-20 18.00 18.64 17.28 18.51 3131339
2025-02-21 18.80 20.18 18.55 19.63 6895222
2025-02-24 18.42 19.22 17.02 17.73 5553973
2025-02-25 17.92 18.42 16.31 17.36 3470851
2025-02-26 17.55 19.08 17.55 18.95 3623016
2025-02-27 18.55 18.95 17.94 17.97 2490652
2025-02-28 16.28 18.10 15.52 17.91 3585992
2025-03-03 18.10 18.14 15.65 15.92 3283169
2025-03-04 16.01 16.20 15.29 15.74 3058818
2025-03-05 16.39 17.46 16.26 17.37 2598161
2025-03-06 17.50 17.60 16.38 16.40 2310238
2025-03-07 16.60 17.79 16.33 17.43 2976626
2025-03-10 17.15 17.20 15.86 16.01 3519155
2025-03-11 18.50 24.18 18.32 24.08 26817469
2025-03-12 23.00 23.63 21.22 22.55 7578165
2025-03-13 22.22 22.30 20.37 20.56 6729461
2025-03-14 21.56 21.69 19.20 19.80 7288803
2025-03-17 20.77 22.79 19.96 22.30 8870590
2025-03-18 22.78 23.00 19.65 20.56 13601174
2025-03-19 20.16 21.44 19.52 20.75 4518732
2025-03-20 20.26 20.84 19.23 19.25 5437195
2025-03-21 18.88 18.98 17.90 18.40 6153702
2025-03-24 18.60 19.06 18.51 18.85 2791429
2025-03-25 18.50 18.84 18.04 18.39 2178456
2025-03-26 18.43 19.45 18.03 18.05 2875097
2025-03-27 18.08 18.48 17.22 17.26 2640006
2025-03-28 16.88 17.00 14.86 15.20 6372230

Explore More About HSAI

Coins representing dividend payouts and trends

HSAI Dividend History

Discover Hesai Group -'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HSAI Stock Split History

Discover Hesai Group -'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HSAI Historical Prices

Explore Hesai Group -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.