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 $696.44 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,466, while $1000 invested 1 year ago would be worth $680.59. This corresponds to total returns of -30.36%, 46.6%, -31.94%, respectively, with annualized returns of -9.18%, 13.6%, -31.94%.

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
November 11, 2026	15.1	14.66	14.66	15.19	14.63	3.02M
November 10, 2026	14.48	14.4	14.4	14.76	13.89	1.96M
November 09, 2026	14.32	14.31	14.31	14.43	14.15	1.63M
November 06, 2026	13.75	14.33	14.33	14.41	13.67	2.14M
November 05, 2026	13.65	12.84	12.84	13.7	12.28	2.82M
November 04, 2026	12.93	13.08	13.08	13.46	12.9	2.6M
November 03, 2026	12.3	12.07	12.07	12.34	12.05	950,048
November 02, 2026	12.82	12.3	12.3	12.99	12.29	1.11M
October 30, 2026	12.35	12.18	12.18	12.37	12.02	2.32M
October 29, 2026	13.22	12.97	12.97	13.35	12.87	1.37M
October 28, 2026	14.2	13.83	13.83	14.34	13.47	2.38M
October 27, 2026	13.32	13.35	13.35	13.37	13.11	1.08M
October 26, 2026	13.74	13.69	13.69	13.96	13.44	2.15M
October 23, 2026	12.75	13.13	13.13	13.31	12.75	2.17M
October 22, 2026	12	12.14	12.14	12.65	12	3.72M
October 21, 2026	13.41	13.19	13.19	13.45	12.6	4.3M
October 20, 2026	13.96	13.99	13.99	14.27	13.3	2.74M
October 19, 2026	13.01	12.92	12.92	13.34	12.67	2.75M
October 16, 2026	13.07	12.42	12.42	13.11	12.36	1.87M
October 15, 2026	13.32	13.36	13.36	13.57	13	2.08M
October 14, 2026	14.25	13.94	13.94	14.38	13.93	1.23M
October 13, 2026	14.61	14.46	14.46	14.63	14.18	1.97M
October 12, 2026	15.76	15.12	15.12	15.78	14.82	2.01M
October 09, 2026	16.03	16.01	16.01	16.21	15.93	530,114
October 08, 2026	15.93	15.61	15.61	15.99	15.43	1.03M
October 07, 2026	16	16	16	16.1	15.82	619,846
October 06, 2026	16.17	16.27	16.27	16.47	16	585,828
October 05, 2026	15.6	15.91	15.91	16.09	15.54	758,898
October 02, 2026	15.78	15.38	15.38	15.78	15.33	785,858
October 01, 2026	16.03	15.93	15.93	16.09	15.75	921,529
September 30, 2026	15.79	15.95	15.95	16.1	15.7	784,876
September 29, 2026	15.59	15.52	15.52	15.67	15.34	730,693
September 28, 2026	16	15.59	15.59	16	15.57	963,468
September 25, 2026	16.35	16.25	16.25	16.4	16	733,290
September 24, 2026	16.31	16.37	16.37	16.46	16.12	749,692
September 23, 2026	16.82	16.31	16.31	16.88	16.08	1.31M
September 22, 2026	17.2	17.1	17.1	17.38	16.98	1.31M
September 21, 2026	17.03	17.37	17.37	17.51	16.67	1.31M
September 18, 2026	16.97	16.52	16.52	16.97	16.4	1.24M
September 17, 2026	17.1	16.92	16.92	17.23	16.81	956,120
September 16, 2026	16.68	16.67	16.67	17.18	16.52	1.6M
September 15, 2026	16.8	16.49	16.49	16.91	16.47	1.23M
September 11, 2026	17.23	17.31	17.31	17.4	17.05	1.04M
September 10, 2026	17.88	17.4	17.4	17.88	17.35	825,144
September 09, 2026	18.59	18.3	18.3	18.82	18.25	793,479
September 08, 2026	18.58	18.59	18.59	19.17	18.52	1.13M
September 04, 2026	18.35	18.89	18.89	18.91	18.32	1.53M
September 03, 2026	17.5	18.46	18.46	18.77	17.5	2.76M
September 02, 2026	16.12	16.59	16.59	16.75	16.12	1.13M
September 01, 2026	15.92	16.78	16.78	16.86	15.91	2.2M
August 31, 2026	16.83	16.12	16.12	16.85	16.08	1.92M
August 28, 2026	17.5	17.42	17.42	17.91	17.3	1.17M
August 27, 2026	17.71	17.49	17.49	17.74	17.26	2.41M
August 26, 2026	17.87	17.08	17.08	18.01	16.95	1.97M
August 25, 2026	18.24	18.3	18.3	18.42	18.04	952,845
August 24, 2026	18.43	18.15	18.15	18.55	18.02	1.29M
August 21, 2026	18.9	19.1	19.1	19.4	18.63	2.28M
August 20, 2026	18.2	18.62	18.62	19.35	18.2	2.18M
August 19, 2026	17.7	17.77	17.77	17.89	17.25	1.93M
August 18, 2026	15.77	17.11	17.11	17.56	15.7	3.83M