Hesai Group (HSAI) NASDAQ

Currency In USD

AD

HSAI Historical Return

If you invested $1000 in Hesai Group (HSAI) since IPO date, it would be worth $907.36 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,044.97, while $1000 invested 1 year ago would be worth $816.94. This corresponds to total returns of -9.26%, 104.5%, -18.31%, respectively, with annualized returns of -2.71%, 26.9%, -18.31%.

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

AD

HSAI Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202618.919.119.119.418.632.28M
August 20, 202618.218.6218.6219.3518.22.18M
August 19, 202617.717.7717.7717.8917.251.93M
August 18, 202615.7717.1117.1117.5615.73.83M
August 17, 202618.3218.0718.0718.3417.981.22M
August 14, 202618.9418.2118.2118.9417.922.08M
August 13, 202618.9619.2919.2919.3718.89930,842
August 12, 202619.2819.0219.0219.3618.9957,555
August 11, 202618.9318.9518.9519.218.731.15M
August 10, 202619.2519.319.319.5119.021.41M
August 07, 202618.619.2219.2219.2218.51.68M
August 06, 202617.1417.7517.7517.7917.14912,476
August 05, 202618.2817.9117.9118.517.881.23M
August 04, 202617.8918.3118.3118.5517.81.99M
August 03, 202617.0817.7917.7917.916.82.17M
July 31, 202616.9116.916.917.1916.591.81M
July 30, 202616.116.5516.5516.6315.611.84M
July 29, 202616.4916.3316.3316.9416.052.95M
July 28, 202615.4615.915.916.2315.431.8M
July 27, 202615.0915.4315.4315.515.031.15M
July 23, 202614.9514.7614.7615.1214.361.3M
July 22, 202615.114.8814.8815.2414.83799,840
July 21, 202615.2615.2915.2915.6215.241.36M
July 20, 202615.2314.9314.9315.2614.78895,173
July 17, 202614.79151515.2214.681.74M
July 16, 202615.6615.6515.6515.8915.57837,799
July 15, 202615.8915.8515.8516.0715.581.47M
July 14, 202615.4615.6115.6115.7515.211.21M
July 13, 202615.8115.1315.1315.9714.911.81M
July 10, 202616.5116.1616.1616.9816.121.75M
July 09, 202616.416.416.416.6615.761.65M
July 08, 202616.4216.3716.3716.6816.182.2M
July 07, 202617.1216.1516.1517.4916.082.4M
July 06, 202617.1917.4717.4717.78171.52M
July 02, 202617.7517.1917.1917.9816.761.94M
July 01, 202617.8218.2318.2319.0717.652.9M
June 30, 202616.9718.2218.2218.6216.846.13M
June 29, 202615.2515.7615.7615.9115.172.27M
June 26, 202614.5214.814.814.914.41.54M
June 25, 202615.7515.0215.0215.8314.782.03M
June 24, 202616.0515.6115.6116.1215.51.77M
June 23, 202615.9215.915.916.1915.861.39M
June 22, 202616.516.3416.3416.8316.161.45M
June 18, 202616.9916.8916.8917.116.452.27M
June 17, 202617.1817.0817.0817.6317.021.7M
June 16, 202617.9817.1417.1418.0917.122.21M
June 15, 202618.8118.7718.7718.918.461.25M
June 12, 202618.5418.1518.1518.6517.831.13M
June 11, 202617.518.0618.0618.1517.181.3M
June 10, 202618.1717.5317.5318.2217.521.32M
June 09, 202619.0618.4418.4419.1417.861.9M
June 08, 202619.2719.1619.1619.67191.83M
June 05, 202619.8618.4918.4919.9818.212.39M
June 04, 202620.4520.2520.2520.7420.11.14M
June 03, 202621.1320.7820.7821.3320.611.67M
June 02, 202621.721.6621.6622.5321.213.85M
June 01, 202618.9520.0320.0320.3818.881.89M
May 29, 202619.8318.918.919.8518.842.4M
May 28, 202620.3519.8919.8920.3819.721.38M
May 27, 202621.0420.6320.6321.3320.381.19M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved