Hesai Group Stock Price History
NASDAQ: HSAIIndustrialsIndustrial Machinery/ComponentsUSD
16.01+0.40 (+2.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HSAI price history at a glance
The price history for Hesai Group (HSAI) on this page begins on February 6, 2023, when the stock closed at $22.20; it most recently closed at $16.01 on October 5, 2026. The highest price in this record is $30.85, reached on September 22, 2025; the latest close is 48.1% below that peak. Over roughly 4 years the share price changed -27.9%, a -8.5% compound annual price return (excluding dividends).
In the last 12 months alone, HSAI has lost 27.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $30.85
- Date of high
- Sep 22, 2025
- Low since 2023
- $3.28
- Date of low
- Jan 29, 2024
- 52-week high
- $29.35
- 52-week low
- $14.29
- IPO year
- 2023
- Last close
- $16.01
HSAI returns
1 week
+4.10%
1 month
-12.51%
3 months
-0.93%
6 months
-29.35%
Year to date
-28.53%
1 year
-27.39%
3 years
+64.54%
HSAI price return, excluding dividends.
HSAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.01 | -33.51% |
| 2025 | 24.08 | +54.66% |
| 2024 | 15.57 | +74.75% |
| 2023* | 8.91 | -59.86% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
HSAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.00 | 16.21 | 15.93 | 16.01 | +2.56% | |
| 15.91 | 15.99 | 15.43 | 15.61 | -2.44% | |
| 15.99 | 16.07 | 15.82 | 16.00 | -1.66% | |
| 16.17 | 16.47 | 16.00 | 16.27 | +2.26% | |
| 15.60 | 16.09 | 15.54 | 15.91 | +3.45% | |
| 15.78 | 15.78 | 15.33 | 15.38 | -3.45% | |
| 16.03 | 16.09 | 15.75 | 15.93 | -0.13% | |
| 15.79 | 16.10 | 15.70 | 15.95 | +2.77% | |
| 15.59 | 15.67 | 15.34 | 15.52 | -0.45% | |
| 16.00 | 16.00 | 15.57 | 15.59 | -4.06% | |
| 16.35 | 16.40 | 16.00 | 16.25 | -0.73% | |
| 16.31 | 16.46 | 16.12 | 16.37 | +0.37% | |
| 16.82 | 16.88 | 16.08 | 16.31 | -4.62% | |
| 17.20 | 17.38 | 16.98 | 17.10 | -1.55% | |
| 17.03 | 17.51 | 16.67 | 17.37 | +5.15% | |
| 16.97 | 16.97 | 16.40 | 16.52 | -2.34% | |
| 17.10 | 17.23 | 16.81 | 16.92 | +1.47% | |
| 16.68 | 17.19 | 16.52 | 16.67 | +1.09% | |
| 16.80 | 16.91 | 16.47 | 16.49 | -3.34% | |
| 17.02 | 17.39 | 17.02 | 17.06 | -1.44% | |
| 17.23 | 17.40 | 17.05 | 17.31 | -0.52% | |
| 17.88 | 17.88 | 17.35 | 17.40 | -4.92% | |
| 18.59 | 18.82 | 18.25 | 18.30 | -1.56% | |
| 18.58 | 19.17 | 18.52 | 18.59 | -1.59% | |
| 18.35 | 18.91 | 18.32 | 18.89 | +2.33% | |
| 17.50 | 18.77 | 17.50 | 18.46 | +11.27% | |
| 16.12 | 16.75 | 16.12 | 16.59 | -1.13% | |
| 15.92 | 16.86 | 15.91 | 16.78 | +4.09% | |
| 16.83 | 16.85 | 16.08 | 16.12 | -7.46% | |
| 17.50 | 17.91 | 17.30 | 17.42 | -0.40% | |
| 17.71 | 17.74 | 17.26 | 17.49 | +2.40% | |
| 17.87 | 18.01 | 16.96 | 17.08 | -6.67% | |
| 18.24 | 18.42 | 18.04 | 18.30 | +0.83% | |
| 18.43 | 18.55 | 18.02 | 18.15 | -4.97% | |
| 18.90 | 19.40 | 18.63 | 19.10 | +2.58% | |
| 18.20 | 19.35 | 18.20 | 18.62 | +4.78% | |
| 17.70 | 17.89 | 17.25 | 17.77 | +3.86% | |
| 15.77 | 17.56 | 15.70 | 17.11 | -5.31% | |
| 18.32 | 18.34 | 17.98 | 18.07 | -0.77% | |
| 18.94 | 18.94 | 17.92 | 18.21 | -5.60% | |
| 18.96 | 19.37 | 18.89 | 19.29 | +1.42% | |
| 19.28 | 19.36 | 18.90 | 19.02 | +0.37% | |
| 18.93 | 19.20 | 18.73 | 18.95 | -1.81% | |
| 19.25 | 19.51 | 19.02 | 19.30 | +0.42% | |
| 18.60 | 19.22 | 18.50 | 19.22 | +8.28% | |
| 17.14 | 17.79 | 17.14 | 17.75 | -0.89% | |
| 18.28 | 18.50 | 17.88 | 17.91 | -2.18% | |
| 17.89 | 18.55 | 17.80 | 18.31 | +2.92% | |
| 17.08 | 17.90 | 16.80 | 17.79 | +5.27% | |
| 16.91 | 17.19 | 16.59 | 16.90 | +2.11% | |
| 16.10 | 16.63 | 15.61 | 16.55 | +1.35% | |
| 16.49 | 16.94 | 16.05 | 16.33 | +2.70% | |
| 15.46 | 16.23 | 15.43 | 15.90 | +3.05% | |
| 15.09 | 15.50 | 15.03 | 15.43 | +5.68% | |
| 14.80 | 14.86 | 14.29 | 14.60 | -1.08% | |
| 14.95 | 15.12 | 14.36 | 14.76 | -0.81% | |
| 15.10 | 15.24 | 14.83 | 14.88 | -2.68% | |
| 15.26 | 15.62 | 15.24 | 15.29 | +2.41% | |
| 15.23 | 15.26 | 14.78 | 14.93 | -0.47% | |
| 14.79 | 15.22 | 14.68 | 15.00 | -4.15% | |
| 15.66 | 15.89 | 15.57 | 15.65 | -1.26% | |
| 15.89 | 16.07 | 15.58 | 15.85 | +1.54% | |
| 15.46 | 15.75 | 15.21 | 15.61 | +3.17% | |
| 15.81 | 15.97 | 14.91 | 15.13 | -6.37% | |
| 16.51 | 16.98 | 16.12 | 16.16 | -1.46% | |
| 16.40 | 16.66 | 15.76 | 16.40 | +0.18% | |
| 16.42 | 16.68 | 16.19 | 16.37 | +1.36% | |
| 17.12 | 17.49 | 16.08 | 16.15 | -7.56% | |
| 17.19 | 17.78 | 17.00 | 17.47 | +1.63% | |
| 17.75 | 17.98 | 16.76 | 17.19 | -5.70% | |
| 17.82 | 19.07 | 17.65 | 18.23 | +0.05% | |
| 16.97 | 18.62 | 16.84 | 18.22 | +15.61% | |
| 15.25 | 15.91 | 15.17 | 15.76 | +6.49% | |
| 14.52 | 14.90 | 14.40 | 14.80 | -1.46% | |
| 15.75 | 15.83 | 14.78 | 15.02 | -3.78% | |
| 16.05 | 16.12 | 15.50 | 15.61 | -1.82% | |
| 15.92 | 16.19 | 15.86 | 15.90 | -2.69% | |
| 16.50 | 16.83 | 16.16 | 16.34 | -3.26% | |
| 16.99 | 17.10 | 16.45 | 16.89 | -1.11% | |
| 17.18 | 17.63 | 17.02 | 17.08 | -0.35% | |
| 17.98 | 18.09 | 17.12 | 17.14 | -8.68% | |
| 18.81 | 18.90 | 18.46 | 18.77 | +3.42% | |
| 18.54 | 18.65 | 17.83 | 18.15 | +0.50% | |
| 17.50 | 18.15 | 17.18 | 18.06 | +3.02% | |
| 18.17 | 18.22 | 17.52 | 17.53 | -4.93% | |
| 19.06 | 19.14 | 17.86 | 18.44 | -3.76% | |
| 19.27 | 19.67 | 19.00 | 19.16 | +3.62% | |
| 19.86 | 19.98 | 18.21 | 18.49 | -8.69% | |
| 20.45 | 20.74 | 20.10 | 20.25 | -2.55% | |
| 21.18 | 21.34 | 20.60 | 20.78 | -4.06% | |
| 21.70 | 22.53 | 21.21 | 21.66 | +8.14% | |
| 18.95 | 20.38 | 18.88 | 20.03 | +5.98% | |
| 19.83 | 19.85 | 18.84 | 18.90 | -4.98% | |
| 20.35 | 20.38 | 19.72 | 19.89 | -3.59% | |
| 21.04 | 21.33 | 20.38 | 20.63 | -3.64% | |
| 20.97 | 21.93 | 20.90 | 21.41 | +3.78% | |
| 20.48 | 20.95 | 20.32 | 20.63 | -1.29% | |
| 20.04 | 20.99 | 19.91 | 20.90 | +3.21% | |
| 20.25 | 20.67 | 19.66 | 20.25 | +1.12% | |
| 21.60 | 21.82 | 19.51 | 20.03 | -9.02% | |
| 22.63 | 22.77 | 21.30 | 22.01 | -1.92% | |
| 22.56 | 22.65 | 21.92 | 22.44 | -4.96% | |
| 23.40 | 23.72 | 22.76 | 23.61 | -1.79% | |
| 22.22 | 24.41 | 22.04 | 24.04 | +12.39% | |
| 21.80 | 21.80 | 20.83 | 21.39 | -1.88% | |
| 21.61 | 22.50 | 21.50 | 21.80 | +0.93% | |
| 22.08 | 22.13 | 21.27 | 21.60 | -1.19% | |
| 22.75 | 22.75 | 21.72 | 21.86 | -2.63% | |
| 21.63 | 22.47 | 21.43 | 22.45 | +5.00% | |
| 21.73 | 21.94 | 21.20 | 21.38 | -1.16% | |
| 21.58 | 21.98 | 21.43 | 21.63 | -1.73% | |
| 22.68 | 22.76 | 21.89 | 22.01 | -2.95% | |
| 22.27 | 22.81 | 21.95 | 22.68 | +1.84% | |
| 22.87 | 23.23 | 22.07 | 22.27 | -0.93% | |
| 22.69 | 22.81 | 22.07 | 22.48 | -3.97% | |
| 23.05 | 23.69 | 22.75 | 23.41 | +4.79% | |
| 21.29 | 22.43 | 21.27 | 22.34 | +6.38% | |
| 21.36 | 21.36 | 20.48 | 21.00 | -2.91% | |
| 22.08 | 22.46 | 21.22 | 21.63 | +1.17% | |
| 22.30 | 22.40 | 21.34 | 21.38 | -2.37% | |
| 22.74 | 22.82 | 21.43 | 21.90 | -5.81% | |
| 24.81 | 24.96 | 23.17 | 23.25 | -5.26% | |
| 24.25 | 24.60 | 23.31 | 24.54 | +1.32% | |
| 23.45 | 24.31 | 23.23 | 24.22 | +3.11% | |
| 22.62 | 23.53 | 22.56 | 23.49 | +5.15% | |
| 22.02 | 22.36 | 21.70 | 22.34 | -1.41% | |
| 22.12 | 23.06 | 22.11 | 22.66 | +4.09% | |
| 21.80 | 22.13 | 21.64 | 21.77 | -0.50% | |
| 22.00 | 22.28 | 21.51 | 21.88 | +8.05% | |
| 20.29 | 20.53 | 19.84 | 20.25 | -2.22% | |
| 20.59 | 21.12 | 20.49 | 20.71 | +0.39% | |
| 19.81 | 20.96 | 19.81 | 20.63 | +0.63% | |
| 20.03 | 20.87 | 19.96 | 20.50 | +7.22% | |
| 18.12 | 19.47 | 17.98 | 19.12 | +7.84% | |
| 18.43 | 18.67 | 17.56 | 17.73 | -3.85% | |
| 19.16 | 19.20 | 18.18 | 18.44 | -4.90% | |
| 19.50 | 20.49 | 19.10 | 19.39 | -2.32% | |
| 20.89 | 20.95 | 19.38 | 19.85 | -1.93% | |
| 22.98 | 23.74 | 20.16 | 20.24 | -14.16% | |
| 22.90 | 23.82 | 22.52 | 23.58 | +3.19% | |
| 23.40 | 23.40 | 22.23 | 22.85 | -6.12% | |
| 23.65 | 24.53 | 23.10 | 24.34 | -0.25% | |
| 24.46 | 25.07 | 24.38 | 24.40 | -0.69% | |
| 24.71 | 24.86 | 23.91 | 24.57 | -0.49% | |
| 24.32 | 25.08 | 24.30 | 24.69 | +2.70% | |
| 24.54 | 24.70 | 23.85 | 24.04 | -1.23% | |
| 25.17 | 25.24 | 24.26 | 24.34 | -5.18% | |
| 25.00 | 25.90 | 24.88 | 25.67 | +1.70% | |
| 24.58 | 26.36 | 24.50 | 25.24 | +3.66% | |
| 23.16 | 24.42 | 22.64 | 24.35 | +2.05% | |
| 23.01 | 24.58 | 23.01 | 23.86 | +0.46% | |
| 24.62 | 24.65 | 22.85 | 23.75 | -6.35% | |
| 25.44 | 25.46 | 24.50 | 25.36 | +1.36% | |
| 26.36 | 26.37 | 24.30 | 25.02 | -8.79% | |
| 25.97 | 27.75 | 25.50 | 27.43 | +1.78% | |
| 27.18 | 27.96 | 26.80 | 26.95 | -1.10% | |
| 26.86 | 27.27 | 26.16 | 27.25 | +1.00% | |
| 27.26 | 27.40 | 26.31 | 26.98 | +0.04% | |
| 27.50 | 27.53 | 26.20 | 26.97 | -2.07% | |
| 27.73 | 28.90 | 27.46 | 27.54 | -0.79% | |
| 27.80 | 28.45 | 27.35 | 27.76 | -1.28% | |
| 27.29 | 28.32 | 27.16 | 28.12 | +2.18% | |
| 26.77 | 27.90 | 26.32 | 27.52 | +2.80% | |
| 27.00 | 28.21 | 26.41 | 26.77 | +3.96% | |
| 25.09 | 25.97 | 24.99 | 25.75 | +2.63% | |
| 25.67 | 26.23 | 24.58 | 25.09 | -3.46% | |
| 27.81 | 27.90 | 24.94 | 25.99 | -5.90% | |
| 25.74 | 28.38 | 25.70 | 27.62 | +6.39% | |
| 25.54 | 26.94 | 25.50 | 25.96 | -0.15% | |
| 24.10 | 26.46 | 24.05 | 26.00 | +9.94% | |
| 23.79 | 24.51 | 23.38 | 23.65 | -1.83% | |
| 24.26 | 24.68 | 23.75 | 24.09 | +0.50% | |
| 23.75 | 24.20 | 23.34 | 23.97 | +4.04% | |
| 23.56 | 23.62 | 22.57 | 23.04 | -3.48% | |
| 24.31 | 24.88 | 23.66 | 23.87 | -3.36% | |
| 25.08 | 25.27 | 24.02 | 24.70 | -1.59% | |
| 25.94 | 25.97 | 24.87 | 25.10 | -2.98% | |
| 26.18 | 26.47 | 25.53 | 25.87 | +2.94% | |
| 27.73 | 27.82 | 24.87 | 25.13 | -10.06% | |
| 28.63 | 28.64 | 27.57 | 27.94 | -2.27% | |
| 29.00 | 29.35 | 28.55 | 28.59 | -0.69% | |
| 28.50 | 29.15 | 28.11 | 28.79 | +2.16% | |
| 27.50 | 28.27 | 27.32 | 28.18 | -1.30% | |
| 28.43 | 28.90 | 28.03 | 28.55 | -0.21% | |
| 27.19 | 29.05 | 27.19 | 28.61 | +7.52% | |
| 26.29 | 27.28 | 26.28 | 26.61 | +0.99% | |
| 26.98 | 27.00 | 26.26 | 26.35 | -3.09% | |
| 27.29 | 27.85 | 26.90 | 27.19 | -0.66% | |
| 27.61 | 27.80 | 26.58 | 27.37 | -0.87% | |
| 26.92 | 28.04 | 26.43 | 27.61 | +1.96% | |
| 26.34 | 27.67 | 25.74 | 27.08 | +1.08% | |
| 25.80 | 27.29 | 25.17 | 26.79 | +10.47% | |
| 24.34 | 24.49 | 23.79 | 24.25 | +0.71% | |
| 23.12 | 24.22 | 23.11 | 24.08 | +7.50% | |
| 22.98 | 23.04 | 22.40 | 22.40 | -2.23% | |
| 22.57 | 23.40 | 22.57 | 22.91 | +1.91% | |
| 22.02 | 22.55 | 21.90 | 22.48 | -0.18% | |
| 22.30 | 22.65 | 22.07 | 22.52 | +0.72% | |
| 22.84 | 23.08 | 22.29 | 22.36 | -0.97% | |
| 22.56 | 22.65 | 21.90 | 22.58 | -0.75% | |
| 23.24 | 23.39 | 22.41 | 22.75 | -3.44% | |
| 22.52 | 23.84 | 22.50 | 23.56 | +7.14% | |
| 21.64 | 22.36 | 21.46 | 21.99 | +2.71% | |
| 21.98 | 22.20 | 21.25 | 21.41 | -1.06% | |
| 20.55 | 21.88 | 20.55 | 21.64 | +3.64% | |
| 20.77 | 21.10 | 20.42 | 20.88 | +2.00% | |
| 20.56 | 21.38 | 20.37 | 20.47 | +0.15% | |
| 20.00 | 20.71 | 19.94 | 20.44 | -0.49% | |
| 20.07 | 20.67 | 20.07 | 20.54 | +2.55% | |
| 19.53 | 20.14 | 19.44 | 20.03 | -0.25% | |
| 20.00 | 20.42 | 19.53 | 20.08 | -0.10% | |
| 20.43 | 20.91 | 20.06 | 20.10 | +0.55% | |
| 20.00 | 20.31 | 19.58 | 19.99 | +4.06% | |
| 18.90 | 19.39 | 18.79 | 19.21 | +1.59% | |
| 18.96 | 19.31 | 18.75 | 18.91 | -0.84% | |
| 18.92 | 19.53 | 18.78 | 19.07 | -0.83% | |
| 19.10 | 19.41 | 18.92 | 19.23 | +2.67% | |
| 19.71 | 19.92 | 18.42 | 18.73 | -7.37% | |
| 19.14 | 20.36 | 18.91 | 20.22 | +10.98% | |
| 16.90 | 18.40 | 16.87 | 18.22 | +18.08% | |
| 15.00 | 15.55 | 14.69 | 15.43 | +2.66% | |
| 16.56 | 16.80 | 14.95 | 15.03 | -7.73% | |
| 17.69 | 17.79 | 16.03 | 16.29 | -8.48% | |
| 17.97 | 18.12 | 17.36 | 17.80 | -2.84% | |
| 19.10 | 19.39 | 18.13 | 18.32 | -6.48% | |
| 19.05 | 19.97 | 19.01 | 19.59 | -0.96% | |
| 21.20 | 21.29 | 19.66 | 19.78 | -8.17% | |
| 21.32 | 21.56 | 20.31 | 21.54 | +3.66% | |
| 24.25 | 24.25 | 20.25 | 20.78 | -9.89% | |
| 22.48 | 23.39 | 22.39 | 23.06 | +9.39% | |
| 21.62 | 21.62 | 20.66 | 21.08 | -4.66% | |
| 23.09 | 24.15 | 21.85 | 22.11 | -2.81% | |
| 22.51 | 23.15 | 22.20 | 22.75 | +1.47% | |
| 22.80 | 23.15 | 22.04 | 22.42 | -4.56% | |
| 23.14 | 23.88 | 23.12 | 23.49 | -1.01% | |
| 23.19 | 23.97 | 23.17 | 23.73 | +2.33% | |
| 23.34 | 23.80 | 22.91 | 23.19 | -3.42% | |
| 24.14 | 24.62 | 23.61 | 24.01 | -0.41% | |
| 23.95 | 24.67 | 23.40 | 24.11 | +1.05% | |
| 23.87 | 24.46 | 23.59 | 23.86 | +4.65% | |
| 23.06 | 23.26 | 22.66 | 22.80 | +0.71% | |
| 22.00 | 22.95 | 21.64 | 22.64 | +3.95% | |
| 22.62 | 22.90 | 21.66 | 21.78 | -5.71% | |
| 22.74 | 23.25 | 22.19 | 23.10 | +0.48% | |
| 22.63 | 23.27 | 22.50 | 22.99 | +2.41% | |
| 21.92 | 22.60 | 21.81 | 22.45 | -1.28% | |
| 23.10 | 23.10 | 22.22 | 22.74 | -1.30% | |
| 24.44 | 24.44 | 22.56 | 23.04 | -2.58% | |
| 22.95 | 23.72 | 22.49 | 23.65 | +0.51% | |
| 23.20 | 23.60 | 23.03 | 23.53 | +6.71% | |
| 24.33 | 24.88 | 22.03 | 22.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HSAI chart for longer ranges.