Hesai Group (HSAI) NASDAQ

Currency In USD

HSAI Historical Return

If you invested $1000 in Hesai Group (HSAI) since IPO date, it would be worth $802.85 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,456.9, while $1000 invested 1 year ago would be worth $834.57. This corresponds to total returns of -19.71%, 45.69%, -16.54%, respectively, with annualized returns of -6.12%, 13.35%, -16.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	16.91	16.9	16.9	17.19	16.59	1.81M
July 30, 2026	16.1	16.55	16.55	16.63	15.61	1.84M
July 29, 2026	16.49	16.33	16.33	16.94	16.05	2.95M
July 28, 2026	15.46	15.9	15.9	16.23	15.43	1.8M
July 27, 2026	15.09	15.43	15.43	15.5	15.03	1.15M
July 23, 2026	14.95	14.76	14.76	15.12	14.36	1.3M
July 22, 2026	15.1	14.88	14.88	15.24	14.83	799,840
July 21, 2026	15.26	15.29	15.29	15.62	15.24	1.36M
July 20, 2026	15.23	14.93	14.93	15.26	14.78	895,173
July 17, 2026	14.79	15	15	15.22	14.68	1.74M
July 16, 2026	15.66	15.65	15.65	15.89	15.57	837,799
July 15, 2026	15.89	15.85	15.85	16.07	15.58	1.47M
July 14, 2026	15.46	15.61	15.61	15.75	15.21	1.21M
July 13, 2026	15.81	15.13	15.13	15.97	14.91	1.81M
July 10, 2026	16.51	16.16	16.16	16.98	16.12	1.75M
July 09, 2026	16.4	16.4	16.4	16.66	15.76	1.65M
July 08, 2026	16.42	16.37	16.37	16.68	16.18	2.2M
July 07, 2026	17.12	16.15	16.15	17.49	16.08	2.4M
July 06, 2026	17.19	17.47	17.47	17.78	17	1.52M
July 02, 2026	17.75	17.19	17.19	17.98	16.76	1.94M
July 01, 2026	17.82	18.23	18.23	19.07	17.65	2.9M
June 30, 2026	16.97	18.22	18.22	18.62	16.84	6.13M
June 29, 2026	15.25	15.76	15.76	15.91	15.17	2.27M
June 26, 2026	14.52	14.8	14.8	14.9	14.4	1.54M
June 25, 2026	15.75	15.02	15.02	15.83	14.78	2.03M
June 24, 2026	16.05	15.61	15.61	16.12	15.5	1.77M
June 23, 2026	15.92	15.9	15.9	16.19	15.86	1.39M
June 22, 2026	16.5	16.34	16.34	16.83	16.16	1.45M
June 18, 2026	16.99	16.89	16.89	17.1	16.45	2.27M
June 17, 2026	17.18	17.08	17.08	17.63	17.02	1.7M
June 16, 2026	17.98	17.14	17.14	18.09	17.12	2.21M
June 15, 2026	18.81	18.77	18.77	18.9	18.46	1.25M
June 12, 2026	18.54	18.15	18.15	18.65	17.83	1.13M
June 11, 2026	17.5	18.06	18.06	18.15	17.18	1.3M
June 10, 2026	18.17	17.53	17.53	18.22	17.52	1.32M
June 09, 2026	19.06	18.44	18.44	19.14	17.86	1.9M
June 08, 2026	19.27	19.16	19.16	19.67	19	1.83M
June 05, 2026	19.86	18.49	18.49	19.98	18.21	2.39M
June 04, 2026	20.45	20.25	20.25	20.74	20.1	1.14M
June 03, 2026	21.13	20.78	20.78	21.33	20.61	1.67M
June 02, 2026	21.7	21.66	21.66	22.53	21.21	3.85M
June 01, 2026	18.95	20.03	20.03	20.38	18.88	1.89M
May 29, 2026	19.83	18.9	18.9	19.85	18.84	2.4M
May 28, 2026	20.35	19.89	19.89	20.38	19.72	1.38M
May 27, 2026	21.04	20.63	20.63	21.33	20.38	1.19M
May 26, 2026	20.97	21.41	21.41	21.93	20.9	2M
May 22, 2026	20.48	20.63	20.63	20.95	20.32	2.55M
May 21, 2026	20.04	20.9	20.9	20.99	19.91	1.24M
May 20, 2026	20.25	20.25	20.25	20.67	19.66	2.14M
May 19, 2026	21.75	20.02	20.02	21.82	19.51	4.4M
May 18, 2026	22.63	22.01	22.01	22.77	21.3	2.01M
May 15, 2026	22.56	22.44	22.44	22.65	21.92	1.08M
May 14, 2026	23.4	23.61	23.61	23.72	22.76	1.1M
May 13, 2026	22.22	24.04	24.04	24.41	22.04	3.03M
May 12, 2026	21.8	21.39	21.39	21.8	20.83	1.27M
May 11, 2026	21.61	21.8	21.8	22.5	21.5	2.6M
May 08, 2026	22.08	21.6	21.6	22.13	21.27	1.3M
May 07, 2026	22.75	21.86	21.86	22.75	21.72	1.03M
May 06, 2026	21.63	22.45	22.45	22.47	21.43	1.01M
May 05, 2026	21.73	21.38	21.38	21.94	21.2	1.13M