FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $4.45 $5.57 Friday, 31st May 2024 HSAI stock ended at $4.86. This is 0.82% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.44% from a day low at $4.85 to a day high of $5.06.
90 days $3.84 $6.07
52 weeks $3.28 $13.70

Historical Hesai Group prices

Date Open High Low Close Volume
Apr 25, 2024 $4.18 $4.21 $4.09 $4.17 224 689
Apr 24, 2024 $4.30 $4.40 $4.18 $4.28 256 275
Apr 23, 2024 $4.02 $4.35 $4.00 $4.24 296 186
Apr 22, 2024 $3.97 $4.14 $3.84 $4.04 376 807
Apr 19, 2024 $4.25 $4.29 $3.95 $3.97 330 869
Apr 18, 2024 $4.38 $4.41 $4.25 $4.28 281 525
Apr 17, 2024 $4.21 $4.35 $4.18 $4.31 625 855
Apr 16, 2024 $4.45 $4.45 $4.11 $4.11 650 436
Apr 15, 2024 $4.64 $4.72 $4.40 $4.47 411 862
Apr 12, 2024 $5.01 $5.01 $4.51 $4.52 869 336
Apr 11, 2024 $5.17 $5.17 $4.97 $5.17 282 718
Apr 10, 2024 $5.20 $5.26 $5.00 $5.06 552 348
Apr 09, 2024 $4.98 $5.35 $4.98 $5.35 834 596
Apr 08, 2024 $4.95 $5.26 $4.95 $4.95 411 298
Apr 05, 2024 $5.00 $5.11 $4.93 $4.99 290 944
Apr 04, 2024 $5.22 $5.34 $5.01 $5.04 475 149
Apr 03, 2024 $4.99 $5.36 $4.99 $5.18 561 825
Apr 02, 2024 $5.13 $5.18 $4.97 $5.03 383 588
Apr 01, 2024 $5.20 $5.47 $4.94 $5.23 1 003 492
Mar 28, 2024 $4.77 $5.47 $4.77 $5.06 2 051 372
Mar 27, 2024 $4.58 $4.75 $4.34 $4.68 740 196
Mar 26, 2024 $4.65 $4.73 $4.58 $4.63 225 759
Mar 25, 2024 $4.77 $5.03 $4.56 $4.57 733 532
Mar 22, 2024 $4.89 $4.89 $4.68 $4.71 711 460
Mar 21, 2024 $5.05 $5.29 $4.77 $5.07 991 781

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.

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.

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.

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.
Click to get the best stock tips daily for free!