Hesai Group (HSAI) NASDAQ

21.66

+1.63(+8.14%)

Updated at June 02 04:00PM

Currency In USD

HSAI Historical Return

If you invested $1000 in Hesai Group (HSAI) since IPO date, it would be worth $1,028.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,664.21, while $1000 invested 1 year ago would be worth $1,098.93. This corresponds to total returns of 2.9%, 166.42%, 9.89%, respectively, with annualized returns of 0.87%, 38.67%, 9.89%.

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
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
May 04, 2026	21.58	21.63	21.63	21.98	21.43	1.2M
May 01, 2026	22.68	22.01	22.01	22.76	21.89	852,778
April 30, 2026	22.27	22.68	22.68	22.81	21.95	618,332
April 29, 2026	22.87	22.27	22.27	23.23	22.07	1.51M
April 28, 2026	22.69	22.48	22.48	22.81	22.07	784,736
April 27, 2026	23.05	23.41	23.41	23.69	22.75	1.91M
April 24, 2026	21.29	22.34	22.34	22.43	21.27	1.79M
April 23, 2026	21.36	21	21	21.36	20.48	2.13M
April 22, 2026	22.08	21.63	21.63	22.46	21.22	3.27M
April 21, 2026	22.3	21.38	21.38	22.4	21.34	1.83M
April 20, 2026	22.74	21.9	21.9	22.82	21.43	1.91M
April 17, 2026	24.81	23.25	23.25	24.96	23.17	3.18M
April 16, 2026	24.25	24.54	24.54	24.6	23.31	2.44M
April 15, 2026	23.45	24.22	24.22	24.31	23.23	2.03M
April 14, 2026	22.62	23.49	23.49	23.53	22.56	1.42M
April 13, 2026	22.02	22.34	22.34	22.36	21.7	948,593
April 10, 2026	22.12	22.66	22.66	23.06	22.11	1.17M
April 09, 2026	21.8	21.77	21.77	22.13	21.64	894,829
April 08, 2026	22	21.88	21.88	22.28	21.51	1.69M
April 07, 2026	20.29	20.25	20.25	20.53	19.84	813,300
April 06, 2026	20.59	20.71	20.71	21.12	20.49	922,577
April 02, 2026	19.81	20.63	20.63	20.96	19.81	1.8M
April 01, 2026	20.03	20.5	20.5	20.87	19.96	2.14M
March 31, 2026	18.12	19.12	19.12	19.47	17.98	3.19M
March 30, 2026	18.43	17.73	17.73	18.67	17.56	2.28M
March 27, 2026	19.16	18.44	18.44	19.2	18.18	2.42M
March 26, 2026	19.5	19.39	19.39	20.49	19.1	3.09M
March 25, 2026	20.89	19.85	19.85	20.95	19.38	4.27M
March 24, 2026	22.98	20.24	20.24	23.74	20.16	5.63M
March 23, 2026	22.9	23.58	23.58	23.82	22.52	2.2M
March 20, 2026	23.4	22.85	22.85	23.4	22.23	4.2M
March 19, 2026	23.65	24.34	24.34	24.53	23.1	762,763
March 18, 2026	24.46	24.4	24.4	25.07	24.38	712,400
March 17, 2026	24.71	24.57	24.57	24.86	23.91	1.26M
March 16, 2026	24.32	24.69	24.69	25.08	24.3	994,032
March 13, 2026	24.35	24.04	24.04	24.69	23.85	1.26M
March 12, 2026	25.17	24.34	24.34	25.24	24.26	1.06M
March 11, 2026	25	25.67	25.67	25.9	24.88	1.16M
March 10, 2026	24.58	25.24	25.24	26.36	24.5	1.92M
March 09, 2026	23.16	24.35	24.35	24.42	22.64	1.11M