$15.13
-1.03 (-6.37%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.40 | $19.07 | Monday, 13th Jul 2026 HSAI stock ended at $15.13. This is 6.37% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 7.11% from a day low at $14.91 to a day high of $15.97. |
| 90 days | $14.40 | $24.96 | |
| 52 weeks | $14.40 | $30.85 |
Historical Hesai Group prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $15.80 | $15.97 | $14.91 | $15.13 | 1 796 067 |
| Jul 10, 2026 | $16.50 | $16.98 | $16.12 | $16.16 | 1 748 967 |
| Jul 09, 2026 | $16.40 | $16.66 | $15.77 | $16.40 | 1 631 509 |
| Jul 08, 2026 | $16.32 | $16.68 | $16.19 | $16.37 | 2 170 742 |
| Jul 07, 2026 | $17.12 | $17.49 | $16.09 | $16.15 | 2 399 964 |
| Jul 06, 2026 | $17.15 | $17.77 | $17.02 | $17.47 | 1 503 011 |
| Jul 02, 2026 | $17.91 | $17.94 | $16.76 | $17.19 | 1 911 430 |
| Jul 01, 2026 | $17.82 | $19.07 | $17.65 | $18.23 | 2 895 035 |
| Jun 30, 2026 | $17.00 | $18.62 | $16.84 | $18.22 | 6 007 629 |
| Jun 29, 2026 | $15.24 | $15.91 | $15.23 | $15.76 | 2 117 151 |
| Jun 26, 2026 | $14.52 | $14.90 | $14.40 | $14.80 | 1 546 112 |
| Jun 25, 2026 | $15.75 | $15.83 | $14.78 | $15.02 | 2 036 656 |
| Jun 24, 2026 | $16.05 | $16.12 | $15.50 | $15.61 | 1 770 340 |
| Jun 23, 2026 | $15.92 | $16.19 | $15.86 | $15.90 | 1 395 946 |
| Jun 22, 2026 | $16.50 | $16.83 | $16.16 | $16.34 | 1 454 014 |
| Jun 18, 2026 | $17.00 | $17.10 | $16.45 | $16.89 | 2 141 605 |
| Jun 17, 2026 | $17.18 | $17.63 | $17.02 | $17.08 | 1 697 303 |
| Jun 16, 2026 | $18.08 | $18.09 | $17.13 | $17.14 | 2 200 360 |
| Jun 15, 2026 | $18.81 | $18.90 | $18.46 | $18.77 | 1 095 982 |
| Jun 12, 2026 | $18.54 | $18.65 | $17.83 | $18.15 | 1 122 242 |
| Jun 11, 2026 | $17.50 | $18.15 | $17.18 | $18.06 | 1 297 596 |
| Jun 10, 2026 | $18.10 | $18.22 | $17.52 | $17.53 | 1 301 644 |
| Jun 09, 2026 | $19.11 | $19.11 | $17.86 | $18.44 | 1 895 183 |
| Jun 08, 2026 | $19.27 | $19.67 | $19.00 | $19.16 | 1 827 075 |
| Jun 05, 2026 | $19.86 | $19.98 | $18.21 | $18.49 | 2 390 960 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HSAI stock historical prices to predict future price movements?
Trend Analysis: Examine the HSAI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HSAI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy HSAI